KVH INDS Historical Stock Price

Below is the stock price history for Kvh Inds KVHI. Data is recorded each day for the historical open, high, low, close and volume. The Kvh Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kvh Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 12.65 12.95 12.65 12.86 1,032
2018-10-16 12.74 12.84 12.74 12.84 751
2018-10-15 12.85 12.85 12.47 12.65 360
2018-10-12 12.56 12.64 12.43 12.43 595
2018-10-11 12.10 12.38 12.10 12.38 715
2018-10-10 12.75 12.75 12.31 12.38 876
2018-10-09 12.54 13.11 12.54 12.70 351
2018-10-08 12.54 12.63 12.54 12.61 318
2018-10-05 12.42 12.57 12.41 12.57 727
2018-10-04 12.54 12.54 12.42 12.42 95
2018-10-03 12.39 12.68 12.39 12.59 226
2018-10-02 12.60 12.63 12.52 12.63 526
2018-10-01 13.01 13.01 12.94 12.94 415
2018-09-28 13.00 13.00 13.00 13.00 300
2018-09-26 13.05 13.05 13.05 13.05 152
2018-09-25 12.90 12.90 12.90 12.90 16
2018-09-24 12.95 12.95 12.80 12.80 873
2018-09-21 12.15 12.25 12.05 12.25 3,115
2018-09-20 11.95 12.15 11.95 12.15 248
2018-09-19 12.00 12.00 11.85 11.85 300
2018-09-18 12.10 12.10 11.90 11.90 273
2018-09-17 12.05 12.05 12.05 12.05 9
2018-09-14 12.00 12.10 11.975 12.10 507
2018-09-13 11.90 11.90 11.90 11.90 54
2018-09-10 12.10 12.10 12.10 12.10 100
2018-09-07 12.00 12.10 12.00 12.10 124
2018-09-06 12.00 12.00 11.95 12.00 968
2018-09-05 12.45 12.45 12.20 12.20 211
2018-09-04 12.35 12.35 12.35 12.35 100
2018-08-31 12.30 12.40 12.30 12.40 312

» More Kvh Inds Stock Price History

To see other companies like Kvh Inds (KVHI), view our stock market today for news, and other data.