U.S. markets closed

KVH Industries, Inc. (KVHI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.41-0.28 (-2.89%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20219.679.799.399.419.41309,000
Sep 16, 20219.769.979.619.699.6924,300
Sep 15, 20219.879.879.569.769.7641,300
Sep 14, 202110.0610.089.709.719.7135,000
Sep 13, 20219.9910.189.7010.0610.0626,700
Sep 10, 202110.0110.109.839.969.9651,600
Sep 09, 20219.8810.159.789.999.9943,300
Sep 08, 202110.0010.009.819.949.9443,000
Sep 07, 202110.1710.259.9610.0110.0137,500
Sep 03, 202110.3010.3210.0510.1610.1660,400
Sep 02, 202110.4310.4310.1210.2910.2957,200
Sep 01, 202110.5810.5810.2010.3810.3858,200
Aug 31, 202110.4010.7010.3110.5710.5744,300
Aug 30, 202110.5410.5410.1310.4210.42162,800
Aug 27, 202110.4310.6910.4310.5410.5437,200
Aug 26, 202110.3610.4710.2210.4210.42129,000
Aug 25, 202110.4410.6510.3810.4010.4058,700
Aug 24, 202110.4910.5910.4010.4910.4972,600
Aug 23, 202110.3810.6010.3810.4910.4973,200
Aug 20, 202110.1410.4610.1210.3510.3558,300
Aug 19, 202110.2010.4310.2010.2110.2145,600
Aug 18, 202110.2510.4410.2410.2910.2953,500
Aug 17, 202110.4010.4610.2110.3110.3153,100
Aug 16, 202110.6010.6010.4410.4610.4637,600
Aug 13, 202110.6510.7710.5210.6710.6756,400
Aug 12, 202110.5510.6410.3710.6010.6053,300
Aug 11, 202110.7410.7910.5110.5510.5575,600
Aug 10, 202110.7510.8710.7010.7410.7450,500
Aug 09, 202110.8410.9310.7710.8010.8043,200
Aug 06, 202111.0411.1210.8710.9010.9048,700
Aug 05, 202110.5010.9810.5010.9010.9080,400
Aug 04, 202110.6310.8910.5210.5210.52128,200
Aug 03, 202110.9011.0910.5311.0011.0084,600
Aug 02, 202111.4411.5010.7710.7710.7777,200
Jul 30, 202111.6812.0511.3211.3211.3256,000
Jul 29, 202111.7911.9211.6811.7311.7327,300
Jul 28, 202111.8411.8611.3311.7411.74362,000
Jul 27, 202112.1312.1311.7711.8711.8731,000
Jul 26, 202112.2112.3912.1712.1912.1937,200
Jul 23, 202112.3012.3512.0512.2312.2329,900
Jul 22, 202112.5712.6612.1712.2712.2766,100
Jul 21, 202112.3512.6512.3512.5912.59144,700
Jul 20, 202111.9512.5811.9012.3412.34166,900
Jul 19, 202111.7911.9911.6211.9611.96100,100
Jul 16, 202112.0812.1011.9411.9511.9566,500
Jul 15, 202112.2212.2211.9112.0312.0379,800
Jul 14, 202112.4212.5812.2512.3312.3340,400
Jul 13, 202112.6112.6212.3312.3712.3758,400
Jul 12, 202112.4812.7112.4712.6812.68111,500
Jul 09, 202112.3012.5612.2012.5412.54249,900
Jul 08, 202111.9412.2711.9412.1612.1641,900
Jul 07, 202112.3212.3512.0412.1912.1969,200
Jul 06, 202112.3512.7312.2912.3612.3663,800
Jul 02, 202112.5212.6512.2912.3212.3255,600
Jul 01, 202112.3412.5212.3112.5212.5259,000
Jun 30, 202112.3912.3912.1012.3012.3067,000
Jun 29, 202112.4012.6312.2912.3912.3948,300
Jun 28, 202112.6112.6712.2312.3512.3586,600
Jun 25, 202112.2412.8712.2412.5912.59473,100
Jun 24, 202111.8912.2511.6512.2312.23389,800
Jun 23, 202111.9712.0511.8311.8711.87317,200
Jun 22, 202112.1412.2011.9211.9611.96233,700
Jun 21, 202112.3312.3911.8812.0312.03174,000
Jun 18, 202112.4112.5812.1712.1812.18284,200
Jun 17, 202112.9913.1912.5112.5912.59164,000
Jun 16, 202113.5213.7212.9213.0513.05154,000
Jun 15, 202113.4013.7113.3513.5613.56148,300
Jun 14, 202113.6513.6513.3913.4013.4046,000
Jun 11, 202113.3913.6713.3813.6713.6749,600
Jun 10, 202113.6813.6813.3313.3913.3972,000
Jun 09, 202113.7313.9313.5713.6813.6880,700
Jun 08, 202114.0514.0513.6113.7913.79321,600
Jun 07, 202114.1214.1513.9614.0914.09131,600
Jun 04, 202114.3414.3413.9314.0014.0070,200
Jun 03, 202114.3414.3514.0114.2514.2533,100
Jun 02, 202114.5914.5914.3014.3514.3537,800
Jun 01, 202114.3814.5914.3014.5614.5660,100
May 28, 202114.2214.3514.0314.2914.2951,000
May 27, 202114.0714.3814.0114.1514.1553,700
May 26, 202113.8514.1013.7713.9513.9552,900
May 25, 202114.3114.5013.8113.8113.8179,800
May 24, 202114.6414.7314.3014.3414.3454,300
May 21, 202114.5014.7214.2914.5814.5871,100
May 20, 202114.2114.4314.1314.3714.3727,700
May 19, 202114.1514.3113.9214.2114.2143,500
May 18, 202114.2214.5014.2014.3614.3672,600
May 17, 202114.4914.4914.1714.3314.3349,500
May 14, 202114.0914.5814.0314.4914.4997,900
May 13, 202113.6914.2213.6914.0614.06139,400
May 12, 202114.2214.2213.6513.6713.6757,900
May 11, 202113.7214.2213.2814.1714.1766,800
May 10, 202113.9814.2413.7513.9813.9867,400
May 07, 202113.5014.2313.5014.0014.0098,800
May 06, 202113.6214.0013.5013.9313.9368,400
May 05, 202113.7113.8013.2213.6213.6268,100
May 04, 202113.4213.7413.0013.5713.5765,200
May 03, 202113.5913.5913.2613.5113.5177,200
Apr 30, 202113.5413.6513.3413.3913.39103,500
Apr 29, 202114.1114.1113.5413.6813.6848,900
Apr 28, 202113.7114.0713.5913.9813.98121,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...