KVHI - KVH Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202011.1911.2411.0411.1411.1429,500
Feb 20, 202011.0111.2111.0111.1511.1521,500
Feb 19, 202011.0611.1710.8511.0511.0553,800
Feb 18, 202010.9511.2010.9511.1411.1415,200
Feb 14, 202011.2111.2511.0211.0811.0825,700
Feb 13, 202010.8711.2810.8711.2811.2821,800
Feb 12, 202011.3111.3311.1211.2211.2214,700
Feb 11, 202011.1811.2911.0011.2211.2226,000
Feb 10, 202010.9611.1810.9611.1111.119,100
Feb 07, 202010.7611.0910.7611.0511.0525,500
Feb 06, 202011.0311.0510.8010.8610.8614,800
Feb 05, 202010.3111.1110.3111.0111.0163,900
Feb 04, 202010.1410.4710.1410.1910.1914,300
Feb 03, 202010.2610.3810.1010.1610.1633,500
Jan 31, 202010.8810.8810.2710.2910.2933,900
Jan 30, 202010.9911.0310.8610.9510.9522,300
Jan 29, 202011.0011.0410.7910.9610.9621,500
Jan 28, 202010.8611.0710.7511.0411.0426,800
Jan 27, 202011.1511.2210.8510.8810.8827,000
Jan 24, 202011.1511.2311.1211.2111.2143,000
Jan 23, 202011.0711.2310.9211.1311.1346,300
Jan 22, 202011.2911.3410.6911.0511.0566,300
Jan 21, 202011.0211.1810.8711.1811.1856,300
Jan 17, 202010.9210.9910.7710.9110.9195,300
Jan 16, 202010.9811.0610.7910.8310.8326,700
Jan 15, 202011.0311.1910.8310.9210.9225,100
Jan 14, 202010.8011.1410.7310.9510.9528,300
Jan 13, 202010.9711.0710.7210.8610.8624,300
Jan 10, 202011.0211.1510.9211.0111.0138,600
Jan 09, 202011.0111.0810.9711.0711.0715,900
Jan 08, 202011.0811.1410.9011.0311.0341,500
Jan 07, 202010.9311.1010.9311.0211.0221,400
Jan 06, 202010.7911.0610.7910.9910.9921,100
Jan 03, 202010.9811.1310.7910.9410.9444,100
Jan 02, 202011.2011.3611.0211.1311.1317,700
Dec 31, 201911.0111.1611.0111.1311.1322,500
Dec 30, 201911.1111.1611.0511.0611.0611,600
Dec 27, 201911.3111.3111.0711.1811.1819,300
Dec 26, 201911.3311.4511.2811.3211.3216,200
Dec 24, 201911.3411.5011.3411.5011.5014,100
Dec 23, 201911.5011.5811.3211.4111.4121,700
Dec 20, 201911.2611.4911.2611.4411.44104,200
Dec 19, 201911.0911.3411.0511.2511.25110,600
Dec 18, 201911.2411.2411.1011.1511.1516,400
Dec 17, 201911.3111.4311.1211.1611.1627,200
Dec 16, 201911.3211.4411.2011.2511.2515,700
Dec 13, 201911.2511.5411.2111.3811.3838,500
Dec 12, 201911.3511.6411.3511.3911.3933,600
Dec 11, 201911.3911.3911.1611.3811.3826,600
Dec 10, 201911.1911.4611.1911.3611.3628,400
Dec 09, 201911.5011.5011.1811.2311.2323,100
Dec 06, 201911.2511.6011.2111.5211.5252,000
Dec 05, 201911.3211.4011.1511.2411.2417,100
Dec 04, 201911.2611.4911.1811.3511.3536,800
Dec 03, 201911.3711.4111.1011.2511.2535,200
Dec 02, 201911.4411.5011.2611.4611.4635,200
Nov 29, 201911.4411.6411.4411.4511.4518,600
Nov 27, 201911.4011.6011.2611.5411.5457,900
Nov 26, 201911.2411.5111.2411.5011.5063,500
Nov 25, 201911.0211.2410.9611.1811.18153,300
Nov 22, 201911.0011.0410.9211.0011.0039,700
Nov 21, 201910.9811.1410.8610.9610.9674,400
Nov 20, 201910.9111.1910.8210.9010.90119,400
Nov 19, 201910.9211.0710.8310.9610.9632,100
Nov 18, 201910.9711.0010.7710.9110.9151,700
Nov 15, 201910.8411.0710.8310.8910.8968,800
Nov 14, 201910.5110.7610.3810.7510.7573,600
Nov 13, 201910.1110.5710.1110.4510.4526,800
Nov 12, 20199.9510.269.9510.2210.2216,500
Nov 11, 20199.9110.109.839.999.9919,300
Nov 08, 20199.9910.049.859.919.9112,000
Nov 07, 201910.1110.119.839.929.9220,800
Nov 06, 20199.9810.079.9110.0010.006,600
Nov 05, 201910.1510.2210.0110.1210.1212,900
Nov 04, 201910.0810.129.6110.1010.1031,800
Nov 01, 201910.1810.289.9510.1010.1042,400
Oct 31, 201910.0110.449.9510.2210.2256,000
Oct 30, 201910.1910.199.8110.0810.0810,700
Oct 29, 201910.1410.339.7710.2610.2644,900
Oct 28, 201910.0010.4410.0010.2210.2214,800
Oct 25, 20199.839.999.839.919.9111,300
Oct 24, 20199.979.979.749.809.8012,100
Oct 23, 201910.0610.069.829.919.9112,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...