KVHI - KVH Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 03, 20199.239.459.149.279.2729,900
May 31, 20199.109.389.099.299.2986,000
May 30, 20199.329.369.149.219.2117,600
May 29, 20199.419.649.239.279.2722,000
May 28, 20199.669.679.359.489.4857,200
May 24, 20199.749.809.619.679.6713,700
May 23, 201910.0510.059.719.719.7120,500
May 22, 201910.1810.2710.0010.1310.1321,400
May 21, 20199.9810.379.9810.3110.3123,700
May 20, 20199.9210.089.909.989.9827,000
May 17, 20199.859.959.749.919.9162,700
May 16, 201910.0210.029.909.909.9022,500
May 15, 201910.0010.039.909.969.9613,700
May 14, 20199.8610.069.7610.0210.0226,800
May 13, 20199.359.819.359.769.7651,500
May 10, 20199.479.479.229.389.3815,000
May 09, 20199.659.729.489.509.5011,000
May 08, 20199.519.699.519.639.639,900
May 07, 20199.829.829.479.559.5520,800
May 06, 20199.809.979.809.929.9211,500
May 03, 20199.6310.049.639.999.9917,200
May 02, 20199.519.749.519.589.5811,900
May 01, 20199.809.929.739.759.7582,500
Apr 30, 20199.869.919.639.809.8025,200
Apr 29, 20199.879.919.819.869.866,400
Apr 26, 20199.839.839.759.819.816,400
Apr 25, 20199.949.949.759.759.755,800
Apr 24, 201910.0610.169.959.979.975,800
Apr 23, 20199.9610.059.8910.0110.0122,800
Apr 22, 20199.9210.039.769.909.9010,100
Apr 18, 20199.839.999.839.999.9913,500
Apr 17, 20199.859.929.569.899.8913,700
Apr 16, 201910.0710.089.809.809.8044,300
Apr 15, 201910.0410.4910.0410.0810.0817,000
Apr 12, 201910.3610.3610.0110.0610.0612,900
Apr 11, 201910.3710.4410.2810.2910.296,000
Apr 10, 201910.2510.4410.2010.3810.3814,000
Apr 09, 201910.3110.3310.2510.2510.259,300
Apr 08, 201910.2010.4010.1310.3310.338,400
Apr 05, 201910.0410.2410.0010.2110.2121,500
Apr 04, 201910.4310.439.9910.0510.0529,800
Apr 03, 201910.1310.3510.1310.2610.269,500
Apr 02, 201910.3110.3110.0010.0610.0627,100
Apr 01, 201910.2510.5010.2110.3210.3216,900
Mar 29, 201910.4110.4110.1910.1910.1917,700
Mar 28, 201910.1810.3710.1510.3710.3715,500
Mar 27, 201910.2110.6210.1110.2010.2018,800
Mar 26, 201910.0810.3010.0810.2510.2526,100
Mar 25, 201910.1810.1810.0110.0710.0713,400
Mar 22, 201910.6210.7510.1910.2010.2028,300
Mar 21, 201910.7210.8310.6810.6910.6953,900
Mar 20, 201910.8210.8510.7410.7610.7618,900
Mar 19, 201910.7010.8410.7010.7910.7915,900
Mar 18, 201910.5510.7110.5310.7110.7121,200
Mar 15, 201910.5710.6510.5010.5910.59105,300
Mar 14, 201910.6710.6710.5110.5510.5530,700
Mar 13, 201910.7510.7510.6710.6710.6718,000
Mar 12, 201910.6810.8210.5610.7310.7320,800
Mar 11, 201910.6010.6910.5010.6710.6740,100
Mar 08, 201910.5510.8010.5110.6410.6420,300
Mar 07, 201910.6610.8510.5810.6010.6042,100
Mar 06, 201910.6010.9510.5310.7010.7059,100
Mar 05, 201911.0011.0010.5210.5210.5259,200
Mar 04, 201911.1711.3811.0811.1011.1016,500
Mar 01, 201911.1811.4011.0011.2211.2268,500
Feb 28, 201911.3611.5511.3611.3611.3640,300
Feb 27, 201911.4211.4711.3511.4211.4220,400
Feb 26, 201911.5011.5411.3711.4311.4327,300
Feb 25, 201911.5511.6011.3911.4311.4324,900
Feb 22, 201911.5811.5811.3511.3911.3943,900
Feb 21, 201911.4411.5611.3611.4911.4935,000
Feb 20, 201911.6411.7811.4211.4211.4252,800
Feb 19, 201911.6911.8911.5411.6011.60123,100
Feb 15, 201911.1211.3911.1011.3411.3455,500
Feb 14, 201911.4211.6111.0511.0811.0825,000
Feb 13, 201911.4011.6611.4011.5211.5264,500
Feb 12, 201911.6811.6811.4611.6011.6086,000
Feb 11, 201911.6011.7411.5311.5611.5610,400
Feb 08, 201911.2811.6511.2511.5111.5114,700
Feb 07, 201911.4211.7311.3211.4811.4838,700
Feb 06, 201911.3111.5911.3111.4711.4765,900
Feb 05, 201911.1511.5811.1511.2311.2315,700
Feb 04, 201911.1111.4011.1011.2411.2423,200
Feb 01, 201911.1811.3111.1111.1411.1424,500
Jan 31, 201911.3311.5211.0611.1811.1833,400
Jan 30, 201910.7011.3810.7011.3211.3242,200
Jan 29, 201911.0611.0610.6310.7110.7117,600
Jan 28, 201911.3711.3711.0011.0711.0714,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...