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
2017-11-17 10.70 10.85 10.70 10.85 145
2017-11-16 11.35 11.40 10.95 10.95 840
2017-11-15 10.80 10.80 10.80 10.80 100
2017-11-14 10.70 10.70 10.70 10.70 106
2017-11-13 10.80 10.80 10.80 10.80 16
2017-11-10 10.85 11.10 10.85 11.10 52
2017-11-09 10.85 10.90 10.85 10.90 500
2017-11-08 10.55 10.85 10.55 10.85 211
2017-11-07 10.90 10.90 10.90 10.90 100
2017-11-06 11.30 11.30 11.30 11.30 399
2017-11-03 11.40 11.40 11.40 11.40 305
2017-11-02 9.90 11.50 9.90 11.50 316
2017-11-01 11.10 11.10 10.80 10.80 304
2017-10-31 11.60 11.725 11.60 11.65 712
2017-10-30 11.55 11.65 11.45 11.45 305
2017-10-27 11.70 11.75 11.55 11.65 52
2017-10-26 11.70 11.70 11.65 11.65 300
2017-10-25 11.35 11.40 11.25 11.40 800
2017-10-24 11.80 11.80 11.80 11.80 890
2017-10-23 11.80 11.80 11.80 11.80 100
2017-10-20 11.95 11.95 11.85 11.85 758
2017-10-19 12.10 12.10 11.85 11.85 439
2017-10-18 12.40 12.45 12.30 12.45 310
2017-10-17 12.50 12.50 12.45 12.45 110
2017-10-16 12.25 12.65 12.25 12.60 1,201
2017-10-13 12.15 12.25 12.15 12.20 1,973
2017-10-12 11.70 12.10 11.70 12.10 200
2017-10-11 12.45 12.45 12.20 12.20 414
2017-10-10 12.20 12.20 12.20 12.20 213
2017-10-09 12.20 12.20 12.20 12.20 202

» More Kvh Inds Stock Price History

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