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
2018-07-16 12.70 12.95 12.70 12.95 111
2018-07-13 13.15 13.20 12.95 12.95 472
2018-07-12 13.10 13.10 12.95 13.075 1,099
2018-07-11 13.30 13.30 13.15 13.15 315
2018-07-10 13.60 13.675 13.45 13.45 801
2018-07-09 13.55 13.55 13.50 13.50 671
2018-07-06 13.70 13.80 12.90 13.60 4,287
2018-07-05 13.60 13.80 13.60 13.80 493
2018-07-03 13.95 13.95 13.50 13.50 850
2018-07-02 13.55 14.00 13.55 13.75 712
2018-06-29 13.25 13.40 13.20 13.40 741
2018-06-28 12.60 13.30 12.45 13.30 1,967
2018-06-27 12.30 12.80 12.30 12.65 1,603
2018-06-26 12.60 12.80 12.40 12.70 2,050
2018-06-25 12.25 12.75 12.25 12.70 958
2018-06-22 12.15 12.45 12.15 12.35 697
2018-06-21 12.30 12.30 12.05 12.075 1,049
2018-06-20 11.60 12.00 11.60 12.00 332
2018-06-19 11.05 11.50 11.00 11.45 2,200
2018-06-18 11.10 11.30 11.00 11.00 463
2018-06-15 11.15 11.25 11.15 11.25 600
2018-06-14 11.30 11.30 11.25 11.25 3,152
2018-06-13 11.25 11.25 11.25 11.25 300
2018-06-12 11.15 11.25 11.15 11.25 340
2018-06-11 11.20 11.20 11.15 11.20 204
2018-06-08 11.30 11.30 11.30 11.30 128
2018-06-07 11.35 11.35 11.30 11.35 102
2018-06-06 11.35 11.35 11.35 11.35 198
2018-06-05 11.35 11.35 11.35 11.35 1,244
2018-06-04 11.30 11.35 11.30 11.35 200

» More Kvh Inds Stock Price History

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