KVHI - KVH Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201910.0610.069.829.919.9111,979
Oct 22, 201910.1710.199.979.999.9911,700
Oct 21, 20199.9610.309.9610.2210.2223,800
Oct 18, 201910.0210.089.679.999.9925,300
Oct 17, 201910.0810.3310.0410.1610.1621,100
Oct 16, 20199.9510.389.8710.1210.1220,400
Oct 15, 201910.0210.199.7910.0010.0022,800
Oct 14, 20199.779.999.689.979.9729,500
Oct 11, 20199.9710.249.789.819.8144,100
Oct 10, 201910.0010.029.879.939.9313,300
Oct 09, 20199.9510.069.379.919.9119,200
Oct 08, 20199.789.989.789.949.9429,700
Oct 07, 20199.9510.069.379.829.8239,700
Oct 04, 20199.469.989.459.909.9058,200
Oct 03, 20199.729.869.379.439.4367,500
Oct 02, 20199.889.999.569.819.8150,400
Oct 01, 201910.7510.909.919.999.9945,800
Sep 30, 201910.8611.1010.6410.6510.6535,800
Sep 27, 201910.9010.9810.7810.8410.8417,500
Sep 26, 201910.8310.9210.7310.8010.8025,500
Sep 25, 201910.7011.0010.2410.9110.9116,100
Sep 24, 201910.7710.7810.5210.6010.6021,100
Sep 23, 201910.7110.7510.4410.6810.6828,000
Sep 20, 201910.2910.6210.0010.6210.62115,500
Sep 19, 201910.3610.5010.2310.3110.3120,300
Sep 18, 201910.3510.489.9710.3410.3430,000
Sep 17, 20199.9810.459.8210.2510.2530,600
Sep 16, 201910.2510.3610.0410.0810.0831,900
Sep 13, 201910.3510.599.9810.4310.4334,700
Sep 12, 201910.3610.3610.0210.2610.2623,200
Sep 11, 20199.8210.349.6110.3010.3037,200
Sep 10, 20199.369.819.369.749.7413,200
Sep 09, 20199.449.819.339.599.5923,900
Sep 06, 20199.639.639.379.489.4810,100
Sep 05, 20199.289.688.819.629.6216,200
Sep 04, 20199.259.499.209.269.269,900
Sep 03, 20199.199.359.099.249.2424,200
Aug 30, 20199.299.409.259.309.3010,900
Aug 29, 20199.219.599.169.259.2522,200
Aug 28, 20199.249.459.059.099.0913,300
Aug 27, 20199.7010.009.209.219.2126,700
Aug 26, 20199.339.709.139.709.7015,100
Aug 23, 20199.019.358.979.259.2579,500
Aug 22, 20199.159.228.869.029.0264,500
Aug 21, 20198.939.248.899.059.0559,100
Aug 20, 20199.019.148.868.908.9023,200
Aug 19, 20198.939.068.649.029.0293,400
Aug 16, 20198.929.088.768.878.8725,400
Aug 15, 20198.889.058.748.948.9459,500
Aug 14, 20198.808.988.748.848.8447,000
Aug 13, 20198.909.378.908.998.9931,000
Aug 12, 20198.989.308.909.039.0327,100
Aug 09, 20199.279.689.019.029.0214,200
Aug 08, 20199.589.609.219.339.3328,100
Aug 07, 20199.299.629.099.309.3021,400
Aug 06, 20199.3010.019.309.429.4214,700
Aug 05, 20199.539.549.309.339.3327,000
Aug 02, 20199.289.909.279.829.8219,200
Aug 01, 201910.1110.4210.1010.1010.1023,400
Jul 31, 201910.0910.4110.0910.1010.1036,100
Jul 30, 201910.1210.3710.1110.1110.1126,100
Jul 29, 201910.3110.4710.1610.2010.2051,100
Jul 26, 201910.1410.4110.0810.2210.2218,100
Jul 25, 201910.7110.7110.1110.2010.2025,700
Jul 24, 201910.4210.6610.4110.5610.5624,200
Jul 23, 201910.3610.4410.1910.3810.3822,900
Jul 22, 201910.2510.3810.2010.3010.3042,700
Jul 19, 201910.1610.3510.1610.2410.2423,900
Jul 18, 201910.3910.5010.0810.2310.2319,300
Jul 17, 201910.5110.5710.4310.4310.434,500
Jul 16, 201910.5110.6310.4010.5810.5816,500
Jul 15, 201910.3510.5310.3410.4510.4521,600
Jul 12, 201910.2210.4510.2010.3910.3926,300
Jul 11, 201910.0910.1210.0210.1010.1013,200
Jul 10, 201910.2710.4710.0210.1010.1016,500
Jul 09, 201910.5910.6010.1810.2010.2020,900
Jul 08, 201910.8510.8510.5610.6410.6412,900
Jul 05, 201910.6310.8910.6310.8010.8011,300
Jul 03, 201910.7110.8510.5710.8210.826,400
Jul 02, 201910.5610.6510.5310.5610.5620,400
Jul 01, 201910.8410.8410.5110.6010.6063,100
Jun 28, 201910.3310.9210.1810.8710.87147,000
Jun 27, 201910.2910.4810.1610.3310.3322,100
Jun 26, 201910.3010.4110.2010.3510.3540,700
Jun 25, 201910.1210.409.8510.2910.2947,500
Jun 24, 201910.3810.5510.0210.0610.0618,800
Jun 21, 201910.0610.4110.0610.4010.4037,400
Jun 20, 201910.2410.3010.1110.1310.1319,600
Jun 19, 201910.2010.3010.1710.2310.2331,500
Jun 18, 201910.0610.3010.0610.2610.2637,900
Jun 17, 20199.9310.089.9110.0010.0013,800
Jun 14, 20199.7810.119.719.889.8827,100
Jun 13, 20199.619.899.359.839.8338,000
Jun 12, 20199.479.609.459.549.546,200
Jun 11, 20199.429.609.429.509.5011,900
Jun 10, 20199.519.529.179.469.4643,800
Jun 07, 20199.579.629.419.549.5419,100
Jun 06, 20199.339.589.339.529.5218,800
Jun 05, 20199.259.369.189.339.3318,800
Jun 04, 20199.399.419.169.309.3012,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...