KVHI

KVH Industries, Inc. Historical Stock Prices

$13.44
*  
0.19
1.39%
Get KVHI Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading KVHI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.58  13.58  13.32  13.44 17,132
07/28/2014 13.58 13.58 13.32 13.44 17,032
07/25/2014 13.68 13.68 13.5 13.63 48,024
07/24/2014 14.01 14.03 13.691 13.83 34,157
07/23/2014 14.05 14.12 13.92 13.95 9,350
07/22/2014 13.98 14.11 13.97 14.07 16,057
07/21/2014 14.03 14.24 13.91 13.95 12,580
07/18/2014 13.73 14.1975 13.73 14.14 27,052
07/17/2014 13.94 14.05 13.72 13.81 31,635
07/16/2014 14.08 14.24 13.955 14.07 18,439
07/15/2014 14.09 14.21 13.92 14.02 26,719
07/14/2014 14.15 14.15 13.88 14.07 17,317
07/11/2014 13.98 14.07 13.92 14.05 16,001
07/10/2014 13.91 14.14 13.88 14.04 26,362
07/09/2014 14.1 14.25 13.98 14.18 18,554
07/08/2014 14.04 14.1 13.82 14.07 24,208
07/07/2014 13.99 14.1804 13.7 14.03 51,403
07/03/2014 13.35 14.21 13.05 14.04 178,792
07/02/2014 13.15 13.24 13.012 13.21 23,299
07/01/2014 13.14 13.47 13.01 13.22 44,537
06/30/2014 13.02 13.1899 12.99 13.03 20,281
06/27/2014 12.92 13.14 12.92 13.09 78,598
06/26/2014 13.07 13.1349 12.821 13.03 20,202
06/25/2014 13.01 13.14 12.95 13.11 14,087
06/24/2014 13.09 13.28 13.01 13.02 20,190
06/23/2014 13.4 13.4 13.06 13.14 9,394
06/20/2014 13.51 13.54 13.35 13.39 65,518
06/19/2014 13.47 13.54 13.2901 13.43 35,930
06/18/2014 13.14 13.43 13.03 13.39 26,367
06/17/2014 12.93 13.23 12.91 13.195 18,700
06/16/2014 12.88 13.01 12.801 12.93 14,100
06/13/2014 13.02 13.22 12.79 12.86 13,067
06/12/2014 12.88 12.97 12.7 12.97 61,499
06/11/2014 13.17 13.17 12.8 12.91 20,635
06/10/2014 13.1 13.31 13.02 13.11 15,454
06/09/2014 13.11 13.32 13.11 13.18 15,115
06/06/2014 13.25 13.25 12.99 13.1 34,864
06/05/2014 12.92 13.39 12.86 13.24 25,166
06/04/2014 12.95 12.999 12.8 12.89 26,615
06/03/2014 13.1 13.11 12.75 12.97 48,697
06/02/2014 13.6 13.6 13.01 13.01 28,001
05/30/2014 13.54 13.58 13.43 13.58 49,542
05/29/2014 13.56 13.59 13.4 13.49 23,527
05/28/2014 13.6 13.6 13.44 13.55 33,916
05/27/2014 13.35 13.6 13.35 13.6 29,380
05/23/2014 13.25 13.33 13.06 13.33 18,950
05/22/2014 13.12 13.3965 13.07 13.25 9,888
05/21/2014 13.35 13.35 13.01 13.12 21,674
05/20/2014 13.3 13.53 13 13.22 61,849
05/19/2014 13.31 13.43 13.2 13.38 16,251
05/16/2014 13.26 13.43 13.155 13.39 30,046
05/15/2014 13.16 13.28 13.04 13.24 34,976
05/14/2014 13.28 13.31 13.135 13.17 36,849
05/13/2014 13.51 13.57 13.3 13.31 67,484
05/12/2014 12.99 13.69 12.99 13.62 53,110
05/09/2014 12.95 13.05 12.88 12.98 25,016
05/08/2014 13.38 13.4 12.98 13 32,567
05/07/2014 13.21 13.49 13.12 13.45 49,009
05/06/2014 13.16 13.22 13.082 13.21 67,669
05/05/2014 13 13.25 12.8901 13.16 45,116
05/02/2014 13.42 13.45 13 13 51,226
05/01/2014 13.42 13.49 13 13.34 75,801
04/30/2014 13.01 13.52 13.01 13.51 46,793
04/29/2014 13.39 13.43 13.25 13.36 45,210
04/28/2014 13.15 13.31 13 13.31 46,992
04/25/2014 13.35 13.38 12.98 13.11 47,897
04/24/2014 13.62 13.75 13.27 13.46 37,078
04/23/2014 13.58 13.66 13.2501 13.53 27,776
04/22/2014 13.52 13.69 13.52 13.63 32,889
04/21/2014 13.5 13.65 13.1 13.59 108,701
04/17/2014 13.31 13.47 13.26 13.41 18,372
04/16/2014 13.2 13.57 13.05 13.31 48,225
04/15/2014 13.05 13.24 12.85 13.2 63,795
04/14/2014 13.16 13.21 12.71 13.07 62,689
04/11/2014 12.8 13.08 12.8 13 34,028
04/10/2014 13.16 13.19 12.85 12.95 37,678
04/09/2014 13.12 13.24 13.05 13.21 34,286
04/08/2014 13.02 13.4 13.02 13.12 31,066
04/07/2014 12.95 13.21 12.9 13.06 46,891
04/04/2014 13.66 13.66 12.91 13.04 50,207
04/03/2014 13.6 13.79 13.31 13.51 19,798
04/02/2014 13.48 13.7 13.46 13.64 26,627
04/01/2014 13.15 13.57 13.15 13.52 36,126
03/31/2014 13 13.39 13 13.16 42,419
03/28/2014 13.05 13.41 13 13.05 14,120
03/27/2014 13.05 13.1299 12.97 13.08 35,482
03/26/2014 13.7 13.7 13.05 13.08 29,744
03/25/2014 13.67 13.85 13.491 13.59 17,558
03/24/2014 13.6 13.62 13.2 13.56 34,339
03/21/2014 13.68 13.68 13.51 13.6 39,130
03/20/2014 13.32 13.64 13.25 13.58 30,647
03/19/2014 13.5 13.6 13.24 13.36 49,692
03/18/2014 13.5972 13.7213 13.46 13.55 30,437
03/17/2014 13.53 13.76 13.53 13.63 69,781
03/14/2014 13.8 13.82 13.55 13.63 48,047
03/13/2014 13.62 13.9 13.58 13.9 85,645
03/12/2014 13.56 13.79 13.43 13.78 49,265
03/11/2014 13.64 13.75 13.52 13.67 57,123
03/10/2014 13.35 13.69 13.31 13.67 118,223
03/07/2014 13.44 13.48 13.2 13.4 33,882
03/06/2014 13.35 13.47 13.01 13.31 88,193
03/05/2014 12.93 13.4 12.93 13.36 161,231
03/04/2014 12.75 13.05 12.66 13 117,017
03/03/2014 12.85 12.899 12.57 12.66 35,254
02/28/2014 12.98 13.0004 12.79 12.93 234,264
02/27/2014 12.85 13 12.79 12.96 51,003
02/26/2014 12.8 13.03 12.75 12.93 40,293
02/25/2014 13 13 12.7708 12.86 111,222
02/24/2014 13.03 13.18 12.96 12.97 25,426
02/21/2014 13.08 13.26 12.9 13.08 36,193
02/20/2014 13.23 13.436 12.35 12.99 192,630
02/19/2014 13.92 14 13.75 13.75 20,535
02/18/2014 14.418 14.418 13.93 14.03 26,361
02/14/2014 13.82 14.11 13.64 13.98 25,876
02/13/2014 13.6 13.82 13.5 13.79 23,590
02/12/2014 13.53 13.71 13.4323 13.64 17,501
02/11/2014 13.33 13.859 13.28 13.53 19,590
02/10/2014 13.14 13.645 13.14 13.26 22,752
02/07/2014 13.05 13.2501 12.99 13.21 23,706
02/06/2014 13.25 13.4 12.9901 13.04 23,152
02/05/2014 13.1 13.266 12.98 13.03 29,352
02/04/2014 13.33 13.65 13.02 13.11 25,510
02/03/2014 13.2 13.427 12.94 13.21 69,147
01/31/2014 12.97 13.65 12.97 13.18 32,225
01/30/2014 13.24 13.52 13.18 13.23 28,616
01/29/2014 13.3 13.346 13.03 13.17 35,378
01/28/2014 13.65 13.65 13.31 13.39 59,612
01/27/2014 13.75 13.92 13.58 13.66 18,740
01/24/2014 13.97 14.02 13.75 13.76 24,345
01/23/2014 14.23 14.25 14.02 14.06 21,725
01/22/2014 14.11 14.4 14.05 14.33 170,539
01/21/2014 14.14 14.19 14 14.03 24,012
01/17/2014 14.06 14.23 14 14 30,242
01/16/2014 14.15 14.245 14.08 14.11 15,738
01/15/2014 14.2 14.27 14.0698 14.13 36,507
01/14/2014 12.74 14.12 12.74 14.03 104,817
01/13/2014 12.69 13.1 12.5 12.69 25,388
01/10/2014 12.85 12.9617 12.63 12.77 29,845
01/09/2014 13.22 13.22 12.8 12.82 10,625
01/08/2014 13.13 13.16 12.97 13.13 17,839
01/07/2014 12.985 13.15 12.96 13.09 22,653
01/06/2014 13.2 13.2 12.905 12.92 20,446
01/03/2014 13.02 13.15 13.001 13.11 9,128
01/02/2014 12.97 13.15 12.97 13.01 31,840
12/31/2013 13.21 13.299 12.99 13.03 32,529
12/30/2013 13.41 13.41 13.12 13.19 15,212
12/27/2013 13.41 13.41 13.26 13.38 15,515
12/26/2013 13.4 13.43 13.25 13.35 15,208
12/24/2013 13.5 13.5 13.19 13.4 13,395
12/23/2013 13.43 13.45 13.11 13.44 23,714
12/20/2013 13.14 13.55 13.08 13.43 75,411
12/19/2013 13.28 13.3995 13.0201 13.08 26,520
12/18/2013 13.58 13.58 13 13.34 87,729
12/17/2013 13.699 13.699 13.35 13.59 27,422
12/16/2013 13.42 13.755 13.42 13.72 24,342
12/13/2013 13.26 13.52 13.24 13.4 17,632
12/12/2013 12.94 13.34 12.83 13.25 20,785
12/11/2013 12.95 13.06 12.7835 12.92 29,982
12/10/2013 13.25 13.39 12.864 12.89 44,811
12/09/2013 13.25 13.29 13.17 13.21 18,440
12/06/2013 13.53 13.53 13.17 13.29 33,155
12/05/2013 13.7 13.7 13.25 13.37 24,745
12/04/2013 13.3 13.55 13.255 13.47 16,179
12/03/2013 13.39 13.55 13.21 13.23 18,955
12/02/2013 14.09 14.09 13.38 13.45 26,758
11/29/2013 14.27 14.27 14.03 14.14 12,818
11/27/2013 13.8 14.25 13.73 14.17 33,899
11/26/2013 13.74 13.95 13.7154 13.84 15,264
11/25/2013 13.93 13.95 13.81 13.81 9,558
11/22/2013 13.95 14 13.88 13.89 12,819
11/21/2013 13.5 14 13.5 13.9 37,982
11/20/2013 13.57 13.57 13.28 13.39 21,907
11/19/2013 13.45 13.59 13.251 13.5 9,332
11/18/2013 13.45 13.6 13.31 13.4 15,981
11/15/2013 13.32 13.66 13.32 13.58 15,458
11/14/2013 13.54 13.69 13.2545 13.34 7,774
11/13/2013 12.77 13.68 12.75 13.58 19,718
11/12/2013 12.89 12.89 12.71 12.85 37,690
11/11/2013 12.94 12.96 12.72 12.9 34,136
11/08/2013 13 13.05 12.91 13 22,191
11/07/2013 13.31 13.31 12.95 12.95 26,509
11/06/2013 13.49 13.49 13.18 13.28 20,691
11/05/2013 13.52 13.7 13.47 13.49 24,099
11/04/2013 13.7 13.75 13.5 13.52 31,012
11/01/2013 13.7 13.81 13.52 13.57 56,177
10/31/2013 13.79 13.9475 13.68 13.74 34,321
10/30/2013 14.07 14.07 13.75 13.81 52,756
10/29/2013 13.99 14.12 13.96 14.12 67,070
10/28/2013 13.98 14.0567 13.9641 13.99 25,408
10/25/2013 14.08 14.24 14 14.02 12,112
10/24/2013 14.04 14.18 13.95 14.04 17,667
10/23/2013 14.01 14.13 13.94 14.05 16,068
10/22/2013 14.01 14.19 13.98 14.13 33,019
10/21/2013 13.97 14.05 13.78 14 24,569
10/18/2013 14 14.07 13.75 13.97 43,982
10/17/2013 14.06 14.06 13.8901 14 16,693
10/16/2013 14.14 14.15 13.79 14.1 22,889
10/15/2013 13.98 14.1 13.85 14.05 86,184
10/14/2013 13.96 14 13.75 14 19,843
10/11/2013 13.3 13.97 13.3 13.97 20,517
10/10/2013 13.25 13.48 13.15 13.37 23,983
10/09/2013 13.22 13.22 13 13.04 16,516
10/08/2013 13.33 13.45 13.06 13.14 25,919
10/07/2013 13.44 13.56 13.25 13.3 13,712
10/04/2013 13.23 13.72 13.23 13.7 97,417
10/03/2013 13.9 13.9 13.25 13.29 46,854
10/02/2013 13.69 14 13.69 13.89 31,143
10/01/2013 13.76 13.9 13.67 13.87 28,484
09/30/2013 13.58 14 13.58 13.8 29,567
09/27/2013 13.7 13.83 13.51 13.76 32,294
09/26/2013 13.58 13.8899 13.51 13.82 12,620
09/25/2013 14.081 14.29 13.89 13.89 11,569
09/24/2013 13.32 14.25 13.32 14.17 20,779
09/23/2013 13.9 14.19 13.59 13.69 27,721
09/20/2013 13.91 14.24 13.7 13.91 93,040
09/19/2013 13.8 13.989 13.64 13.91 25,262
09/18/2013 13.44 13.79 13.29 13.79 28,662
09/17/2013 13.1 13.55 12.96 13.41 49,033
09/16/2013 13.17 13.39 13 13.11 53,922
09/13/2013 12.97 13.09 12.85 12.99 20,798
09/12/2013 12.91 13 12.79 12.9 32,552
09/11/2013 13.05 13.3 12.86 12.97 21,406
09/10/2013 13.06 13.18 13.02 13.09 17,644
09/09/2013 13 13.16 12.94 13.01 66,773
09/06/2013 13.07 13.15 12.9 13.04 33,803
09/05/2013 12.94 13.06 12.81 13 20,869
09/04/2013 12.95 13.0889 12.78 12.92 24,123
09/03/2013 12.97 13.05 12.78 12.97 21,969
08/30/2013 13.05 13.1 12.66 12.76 33,888
08/29/2013 12.88 13.1 12.88 13.09 23,058
08/28/2013 12.9 13.02 12.86 12.88 26,006
08/27/2013 12.95 13.1 12.87 12.87 28,212
08/26/2013 13.21 13.22 12.96 13.11 13,288
08/23/2013 13.25 13.27 13.122 13.22 12,120
08/22/2013 12.95 13.25 12.95 13.23 5,935
08/21/2013 13.02 13.1357 12.92 12.94 16,499
08/20/2013 12.96 13.1 12.96 13.08 31,187
08/19/2013 13.37 13.37 12.96 12.96 23,172
08/16/2013 13 13.55 12.981 13.38 26,109
08/15/2013 13.39 13.69 12.97 13.04 86,756
08/14/2013 13.77 13.91 13.58 13.64 61,382
08/13/2013 13.68 14 13.68 13.94 15,505
08/12/2013 13.5 13.79 13.5 13.78 27,546
08/09/2013 13.64 13.75 13.54 13.64 19,153
08/08/2013 13.68 13.79 13.5842 13.68 9,975
08/07/2013 13.62 13.7 13.5201 13.62 29,516
08/06/2013 13.71 13.76 13.58 13.7 21,285
08/05/2013 13.75 13.8 13.6332 13.77 32,945
08/02/2013 13.97 14 13.69 13.82 58,864
08/01/2013 14.2 14.2492 13.96 14 34,921
07/31/2013 14.3 14.51 13.95 13.99 77,027
07/30/2013 14.15 14.1999 13.95 14.06 38,090
07/29/2013 14.1 14.31 14.02 14.17 57,680
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?