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
2018-01-16 11.05 11.25 11.05 11.25 205
2018-01-12 11.25 11.25 11.25 11.25 19
2018-01-10 10.775 10.775 10.775 10.775 3
2018-01-05 10.60 10.65 10.60 10.60 636
2018-01-04 10.45 10.75 10.45 10.75 300
2018-01-03 10.45 10.45 10.30 10.30 200
2018-01-02 10.55 10.65 10.40 10.40 108
2017-12-29 10.40 10.50 10.40 10.50 300
2017-12-28 10.25 10.45 10.25 10.35 373
2017-12-27 10.60 10.60 10.50 10.50 201
2017-12-22 10.60 10.60 10.55 10.55 675
2017-12-21 10.50 10.625 10.50 10.625 400
2017-12-20 10.40 10.70 10.40 10.55 617
2017-12-19 10.80 10.80 10.50 10.50 613
2017-12-18 10.80 10.95 10.80 10.95 832
2017-12-15 10.30 10.30 10.30 10.30 6
2017-12-14 10.35 10.35 10.325 10.325 300
2017-12-13 10.10 10.45 10.10 10.45 311
2017-12-12 10.10 10.10 10.10 10.10 1
2017-12-11 10.20 10.25 10.20 10.20 47
2017-12-08 10.05 10.05 10.00 10.00 2,111
2017-12-07 10.10 10.10 10.10 10.10 200
2017-12-06 9.80 9.95 9.80 9.95 506
2017-12-04 10.55 10.55 10.10 10.20 928
2017-12-01 10.70 10.70 10.70 10.70 5
2017-11-30 10.90 10.95 10.90 10.95 140
2017-11-24 10.70 10.70 10.70 10.70 111
2017-11-22 11.35 11.35 11.35 11.35 100
2017-11-21 11.40 11.40 11.35 11.35 119
2017-11-20 10.85 11.25 10.85 11.10 114

» More Kvh Inds Stock Price History

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