KVHI

KVH Industries, Inc. Historical Stock Prices

$12.87
*  
0.03
0.23%
Get KVHI Alerts
*Delayed - data as of Mar. 5, 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 05-MAR-2014 TO 05-MAR-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  12.90  13.085  12.81  12.87 24,193
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
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
*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?