KVHI

KVH Industries, Inc. Historical Stock Prices

$12.6
*  
0.15
1.18%
Get KVHI Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading KVHI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KVHI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-JUL-2014 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.72  12.89  12.55  12.60 24,871
07/27/2015 12.72 12.89 12.55 12.6 24,871
07/24/2015 12.8 13.23 12.64 12.75 52,091
07/23/2015 12.78 12.97 12.73 12.86 25,063
07/22/2015 13.01 13.06 12.67 12.83 19,512
07/21/2015 13.43 13.5 13.1 13.17 32,522
07/20/2015 13.8 13.8 13.34 13.35 25,790
07/17/2015 13.81 13.99 13.39 13.75 53,928
07/16/2015 13.78 13.85 13.6 13.76 17,984
07/15/2015 13.629 13.74 13.5 13.64 19,212
07/14/2015 13.65 13.99 13.62 13.72 26,415
07/13/2015 13.17 13.64 13.17 13.62 21,382
07/10/2015 12.93 13.26 12.93 13.23 14,492
07/09/2015 13.1 13.1 12.73 12.74 29,236
07/08/2015 12.99 13.09 12.88 12.96 16,893
07/07/2015 13.07 13.2 12.87 13.16 25,025
07/06/2015 13.2 13.2 12.899 13.1 20,539
07/02/2015 13.48 13.535 13.1 13.2 21,746
07/01/2015 13.58 13.69 13.24 13.32 36,047
06/30/2015 13.54 13.54 13.26 13.45 28,734
06/29/2015 13.42 13.69 12.87 13.29 136,125
06/26/2015 13.45 13.68 13.01 13.66 89,128
06/25/2015 13.47 13.52 13.16 13.38 28,071
06/24/2015 13.59 13.59 13.17 13.46 47,163
06/23/2015 13.51 13.85 13.41 13.68 37,367
06/22/2015 13.77 13.89 13.382 13.62 14,469
06/19/2015 13.64 13.78 13.46 13.64 43,577
06/18/2015 13.6309 13.96 13.6309 13.69 42,811
06/17/2015 13.53 13.62 13.14 13.57 18,373
06/16/2015 13.33 13.55 13.15 13.4 16,773
06/15/2015 13.13 13.68 12.8652 13.39 29,665
06/12/2015 13.24 13.35 13.21 13.28 25,738
06/11/2015 13.3 13.3294 13.17 13.32 15,314
06/10/2015 13.1 13.5 12.84 13.35 41,378
06/09/2015 12.96 13.03 12.73 12.96 16,446
06/08/2015 13 13.08 12.63 12.96 34,431
06/05/2015 12.68 12.99 12.55 12.97 6,890
06/04/2015 12.79 12.95 12.63 12.71 14,945
06/03/2015 12.75 12.96 12.64 12.94 22,212
06/02/2015 12.49 12.8499 12.397 12.68 13,720
06/01/2015 12.62 12.63 12.22 12.52 17,552
05/29/2015 12.7 12.7 12.44 12.47 17,409
05/28/2015 12.62 12.7799 12.562 12.66 31,108
05/27/2015 12.8 12.89 12.62 12.75 18,790
05/26/2015 12.57 12.91 12.43 12.82 27,793
05/22/2015 12.75 12.88 12.5601 12.69 25,763
05/21/2015 12.46 12.94 12.46 12.71 21,280
05/20/2015 12.85 12.9134 12.42 12.6 36,456
05/19/2015 12.81 12.89 12.7 12.76 11,779
05/18/2015 12.83 13.02 12.5404 12.94 36,936
05/15/2015 13.37 13.37 12.8 12.92 29,220
05/14/2015 12.83 14.21 12.8 13.44 110,269
05/13/2015 13 13.04 12.67 12.72 18,252
05/12/2015 12.68 12.91 12.4 12.9 35,734
05/11/2015 12.5 12.75 12.47 12.7 32,677
05/08/2015 12.71 12.71 12.07 12.56 99,528
05/07/2015 11.62 13.015 11.14 12.48 443,852
05/06/2015 12.8 12.91 12.6 12.87 30,599
05/05/2015 12.9 13.08 12.67 12.7 33,114
05/04/2015 13.22 13.29 12.9 12.97 36,121
05/01/2015 13.49 13.89 13 13.04 49,845
04/30/2015 14.36 14.36 13.42 13.49 66,348
04/29/2015 14.67 14.67 14.121 14.41 18,281
04/28/2015 14.26 14.81 14.26 14.75 21,168
04/27/2015 14.25 14.47 14.08 14.21 31,083
04/24/2015 14.33 14.3703 14.2 14.32 18,938
04/23/2015 14.37 14.404 14.29 14.34 32,087
04/22/2015 14.4 14.45 14.25 14.42 32,937
04/21/2015 14.54 14.63 14.31 14.4 10,351
04/20/2015 14.4 14.61 14.4 14.6 20,481
04/17/2015 14.61 14.66 14.21 14.32 29,616
04/16/2015 14.96 14.96 14.6 14.73 50,249
04/15/2015 14.91 15.17 14.82 15.05 61,626
04/14/2015 14.8 14.99 14.61 14.82 26,551
04/13/2015 14.98 15.05 14.65 14.8 26,791
04/10/2015 15.24 15.24 14.9 15.04 28,769
04/09/2015 15.6 15.6 15.17 15.24 29,580
04/08/2015 15.39 15.73 15.39 15.65 13,130
04/07/2015 15.53 15.75 15.41 15.44 19,138
04/06/2015 15.41 15.79 15.41 15.53 36,587
04/02/2015 15.24 15.4995 15.165 15.42 33,158
04/01/2015 15.01 15.16 14.93 15.12 32,582
03/31/2015 14.98 15.18 14.89 15.12 50,644
03/30/2015 15.02 15.09 14.91 15.02 31,177
03/27/2015 14.93 15.02 14.86 14.97 39,404
03/26/2015 14.8 15.09 14.76 14.98 76,760
03/25/2015 14.8 15 14.64 14.82 129,117
03/24/2015 15 15.17 14.7 14.93 68,248
03/23/2015 14.05 15.17 13.98 15 110,676
03/20/2015 13.97 14.05 13.82 13.98 75,803
03/19/2015 13.956 14.1 13.78 13.88 57,750
03/18/2015 13.84 14.03 13.84 13.92 93,189
03/17/2015 13.74 14.24 13.68 13.86 239,114
03/16/2015 12.9 13.49 12.9 13.21 84,246
03/13/2015 12.78 13.35 12.71 13.24 95,815
03/12/2015 12.8 12.99 12.75 12.98 28,118
03/11/2015 12.644 12.94 12.644 12.84 26,184
03/10/2015 12.61 12.8 12.6 12.65 13,176
03/09/2015 12.71 12.98 12.71 12.79 6,594
03/06/2015 12.6 13 12.6 12.65 36,657
03/05/2015 12.9 13.085 12.81 12.87 24,193
03/04/2015 12.94 13.08 12.84 12.9 21,092
03/03/2015 12.95 13.0827 12.91 12.94 6,306
03/02/2015 12.89 13.07 12.87 13.03 18,601
02/27/2015 12.89 12.98 12.8 12.83 14,778
02/26/2015 12.78 13 12.7 12.95 25,177
02/25/2015 12.86 13.0012 12.82 12.98 14,331
02/24/2015 12.64 12.93 12.64 12.8 28,502
02/23/2015 12.78 12.87 12.675 12.77 6,661
02/20/2015 12.98 12.98 12.71 12.86 41,911
02/19/2015 12.84 13.05 12.84 12.9 6,099
02/18/2015 12.93 12.94 12.8 12.9 9,454
02/17/2015 13.16 13.16 12.9 12.98 10,640
02/13/2015 12.86 13.23 12.8 13.11 27,026
02/12/2015 12.81 12.86 12.69 12.82 15,336
02/11/2015 12.64 12.76 12.6 12.72 11,048
02/10/2015 12.97 12.97 12.66 12.7 21,783
02/09/2015 13.1 13.22 12.82 12.85 17,202
02/06/2015 13.31 13.39 13.02 13.1 23,570
02/05/2015 13.271 13.43 13.11 13.29 22,065
02/04/2015 12.97 13.34 12.97 13.24 37,299
02/03/2015 12.47 13.13 12.34 13.11 56,590
02/02/2015 12.395 12.47 12.13 12.36 28,737
01/30/2015 12.3 12.62 12.06 12.1 33,526
01/29/2015 12.16 12.48 12.07 12.42 32,614
01/28/2015 12.87 12.87 12.0875 12.17 22,248
01/27/2015 12.75 12.849 12.75 12.77 19,816
01/26/2015 12.84 12.97 12.52 12.89 22,935
01/23/2015 12.84 12.89 12.688 12.77 13,936
01/22/2015 12.74 12.8 12.49 12.8 43,995
01/21/2015 12.31 12.74 12.31 12.69 89,333
01/20/2015 12.22 12.49 12.15 12.32 26,859
01/16/2015 11.98 12.41 11.91 12.16 65,599
01/15/2015 12.39 12.39 11.81 12.03 35,692
01/14/2015 11.86 12.6 11.85 12.3 91,387
01/13/2015 12.14 12.24 11.62 12.03 38,871
01/12/2015 12.01 12.14 11.85 11.96 13,834
01/09/2015 12.11 12.24 11.95 11.97 15,537
01/08/2015 12.2 12.62 12.05 12.15 134,684
01/07/2015 12.18 12.23 11.9 12.05 21,747
01/06/2015 12.82 12.82 12.07 12.08 21,040
01/05/2015 12.33 12.98 12.3075 12.7 88,749
01/02/2015 12.79 12.94 12.05 12.4 29,161
12/31/2014 12.62 12.84 12.53 12.65 17,117
12/30/2014 12.59 12.6 12.451 12.54 8,529
12/29/2014 12.59 12.67 12.37 12.58 37,933
12/26/2014 12.58 12.66 12.44 12.58 17,719
12/24/2014 12.53 12.68 12.38 12.49 9,582
12/23/2014 12.37 12.51 12.2 12.44 25,404
12/22/2014 12.45 12.484 12.15 12.38 33,290
12/19/2014 12.62 12.62 12.4 12.5 75,366
12/18/2014 12.86 12.98 12.51 12.67 36,298
12/17/2014 12.09 12.68 11.85 12.62 38,824
12/16/2014 12.01 12.34 11.96 11.96 28,987
12/15/2014 12.14 12.22 11.84 12.1 19,416
12/12/2014 12.04 12.33 12 12.14 30,319
12/11/2014 12.307 12.36 11.99 12.23 25,375
12/10/2014 12.88 12.88 12.08 12.2 26,182
12/09/2014 12.02 12.6 11.76 12.6 32,999
12/08/2014 12.31 12.6 12.25 12.29 22,992
12/05/2014 12.29 12.7 12.29 12.47 17,912
12/04/2014 12.725 12.75 12.25 12.3 15,548
12/03/2014 12.57 12.81 12.26 12.7 21,327
12/02/2014 12.31 12.6 12.21 12.56 18,983
12/01/2014 12.34 12.41 12 12.31 23,220
11/28/2014 12.64 12.64 12.2 12.22 9,681
11/26/2014 12.57 12.59 12.239 12.56 45,104
11/25/2014 12.54 12.59 12.301 12.5 20,150
11/24/2014 12.16 12.64 12.16 12.57 18,727
11/21/2014 12.32 12.41 12.04 12.11 20,199
11/20/2014 12 12.13 11.85 12.09 52,692
11/19/2014 12.24 12.25 11.84 11.96 41,200
11/18/2014 12.67 13.03 12.14 12.33 48,783
11/17/2014 12.9 12.95 12.57 12.59 16,935
11/14/2014 12.89 13.166 12.66 12.98 37,488
11/13/2014 13.12 13.194 12.83 12.86 13,373
11/12/2014 13.03 13.16 12.531 13.12 30,384
11/11/2014 13.34 13.34 12.98 13.2 24,546
11/10/2014 12.63 13.44 12.63 13.43 30,851
11/07/2014 12.7 12.72 12.5 12.72 36,576
11/06/2014 12.75 12.815 12.6 12.75 22,497
11/05/2014 12.75 12.885 12.62 12.78 18,829
11/04/2014 12.86 12.87 12.6 12.81 20,228
11/03/2014 12.9 12.9 12.36 12.74 22,822
10/31/2014 13.1 13.1 12.21 12.92 48,986
10/30/2014 12.95 13.05 12.7 12.95 46,020
10/29/2014 12.93 12.98 12.77 12.95 32,845
10/28/2014 12.17 12.96 12.14 12.95 48,267
10/27/2014 11.77 12.17 11.77 12.08 22,781
10/24/2014 12.17 12.17 11.81 11.88 14,229
10/23/2014 12 12.16 11.821 12.14 19,514
10/22/2014 11.78 12.1 11.78 11.83 16,815
10/21/2014 12.05 12.23 11.85 12.18 16,224
10/20/2014 11.89 12.03 11.83 12.02 16,608
10/17/2014 12.48 12.48 11.81 11.91 30,864
10/16/2014 12.21 12.61 12.15 12.3 28,065
10/15/2014 11.71 12.46 11.6 12.43 66,063
10/14/2014 11.72 12.35 11.69 11.86 60,980
10/13/2014 11.17 11.77 11.06 11.63 41,401
10/10/2014 11 11.31 10.97 11.13 53,618
10/09/2014 11.5 11.5 10.88 11 24,445
10/08/2014 10.96 11.6 10.96 11.53 25,883
10/07/2014 11.1 11.8396 10.95 11 15,306
10/06/2014 11.47 11.6099 11.11 11.21 13,283
10/03/2014 11.51 11.55 11.3792 11.46 15,508
10/02/2014 11.44 11.45 11.01 11.35 17,209
10/01/2014 11.34 11.34 10.87 11.03 35,322
09/30/2014 11.67 11.67 11.28 11.32 58,302
09/29/2014 11.76 11.8 11.62 11.66 17,470
09/26/2014 11.73 12 11.73 11.92 26,963
09/25/2014 11.89 11.89 11.69 11.78 70,274
09/24/2014 11.67 12.072 11.4 11.88 283,330
09/23/2014 11.9 12 11.66 11.66 83,245
09/22/2014 11.76 11.94 11.75 11.86 25,487
09/19/2014 12 12.06 11.64 11.87 118,267
09/18/2014 11.94 12.0316 11.76 11.99 34,596
09/17/2014 11.97 12.04 11.845 11.91 14,972
09/16/2014 11.83 12.29 11.78 11.94 162,440
09/15/2014 11.97 12.05 11.83 11.83 23,027
09/12/2014 12.16 12.3 11.52 11.96 39,887
09/11/2014 12.09 12.3 12.02 12.13 13,477
09/10/2014 12.1 12.32 12.05 12.19 10,850
09/09/2014 12.2 12.2999 12 12.1 63,703
09/08/2014 12.36 12.36 12.16 12.21 11,174
09/05/2014 12.15 12.239 12.13 12.15 21,527
09/04/2014 11.78 12.21 11.7 12.17 17,600
09/03/2014 12.41 12.41 11.95 11.97 22,782
09/02/2014 12.48 12.572 12.23 12.35 33,485
08/29/2014 12.38 12.44 12.33 12.43 13,178
08/28/2014 12.36 12.5 12.3 12.4 9,532
08/27/2014 12.7 12.7 12.4 12.45 10,559
08/26/2014 12.68 12.8299 12.59 12.62 21,081
08/25/2014 12.73 12.82 12.5501 12.67 15,625
08/22/2014 12.62 12.7692 12.61 12.63 17,859
08/21/2014 12.59 12.66 12.59 12.61 21,079
08/20/2014 12.61 12.75 12.56 12.62 21,448
08/19/2014 12.69 12.75 12.6 12.67 15,937
08/18/2014 12.47 12.92 12.42 12.6 48,395
08/15/2014 12.59 12.62 12.17 12.39 38,951
08/14/2014 12.41 12.46 12.37 12.42 13,791
08/13/2014 12.49 12.56 12.41 12.45 22,198
08/12/2014 12.53 12.59 12.5 12.5 37,172
08/11/2014 12.55 12.65 12.55 12.58 34,935
08/08/2014 12.59 12.6 12.52 12.54 24,676
08/07/2014 12.7 12.7 12.53 12.6 27,023
08/06/2014 12.6 12.93 12.6 12.71 24,628
08/05/2014 12.82 12.96 12.59 12.67 42,417
08/04/2014 12.98 13.16 12.82 12.87 42,278
08/01/2014 13.03 13.28 12.9 12.94 34,005
07/31/2014 13.19 13.4 12.97 13.01 45,611
07/30/2014 13.59 13.59 13.01 13.4 86,879
07/29/2014 13.48 14.13 13.48 13.87 35,417
07/28/2014 13.58 13.58 13.32 13.44 17,032
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?