KVH Industries (KVHI)

9.40 -0.20  -2.08%  May 30, 1:30PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

KVH Industries Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 9.04 9.66 9.04 9.60 73450
May 25, 2012 8.94 9.12 8.94 8.99 14499
May 24, 2012 9.02 9.02 8.78 8.91 19554
May 23, 2012 8.67 9.06 8.51 9.01 29964
May 22, 2012 9.21 9.25 8.52 8.78 75109
May 21, 2012 9.025 9.28 8.94 9.25 28474
May 18, 2012 8.94 9.156 8.52 8.96 48329
May 17, 2012 9.07 9.170 8.94 8.96 59137
May 16, 2012 9.04 9.18 9.02 9.07 28621
May 15, 2012 9.00 9.24 9.00 9.01 26936
May 14, 2012 9.01 9.28 9.01 9.01 43787
May 11, 2012 9.24 9.53 9.08 9.12 54632
May 10, 2012 9.65 9.65 9.26 9.32 71502
May 9, 2012 9.12 9.62 9.12 9.54 41185
May 8, 2012 9.07 9.32 9.07 9.27 30607
May 7, 2012 9.06 9.42 9.01 9.18 19725
May 4, 2012 9.40 9.66 9.08 9.12 36477
May 3, 2012 9.90 10.04 9.42 9.47 62736
May 2, 2012 10.19 10.32 9.87 9.95 63216
May 1, 2012 9.96 10.47 9.94 10.34 87606
April 30, 2012 9.79 10.22 9.79 9.98 68511
April 27, 2012 9.97 9.97 9.30 9.83 137506
April 26, 2012 9.69 10.12 9.57 9.98 48371
April 25, 2012 9.44 9.77 9.40 9.71 47145
April 24, 2012 8.97 9.32 8.801 9.28 48255
April 23, 2012 9.15 9.189 8.97 8.98 50222
April 20, 2012 9.52 9.67 9.09 9.35 79920
April 19, 2012 9.30 9.35 9.00 9.28 64355
April 18, 2012 9.61 9.66 9.13 9.29 44481
April 17, 2012 9.63 9.895 9.55 9.67 47748
April 16, 2012 9.71 9.78 9.43 9.52 46282
April 13, 2012 10.49 10.49 9.66 9.68 40145
April 12, 2012 10.36 10.88 10.36 10.53 94036
April 11, 2012 10.04 10.33 10.03 10.32 55821
April 10, 2012 10.53 10.61 10.00 10.01 78198
April 9, 2012 10.81 10.86 10.50 10.55 77619
April 5, 2012 10.41 11.14 10.41 11.00 124075
April 4, 2012 10.50 10.65 10.21 10.50 100560
April 3, 2012 10.55 10.77 10.50 10.60 80064
April 2, 2012 10.44 10.69 10.34 10.68 77966
March 30, 2012 10.97 10.97 10.33 10.50 69001
March 29, 2012 10.54 10.98 10.51 10.86 134023
March 28, 2012 10.61 10.76 10.45 10.65 67492
March 27, 2012 10.79 10.86 10.52 10.62 75616
March 26, 2012 10.44 10.44 10.44 10.44 0.00
March 23, 2012 10.39 10.46 10.16 10.44 30500
March 22, 2012 10.52 10.64 10.20 10.37 60287
March 21, 2012 10.13 10.13 10.13 10.13 0.00
March 20, 2012 10.36 10.38 10.01 10.13 36454
March 19, 2012 10.20 10.63 10.15 10.48 82753
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

KVHI News

$KVHI filed latest Quarterly Report http://stks.co/3kY0
about 21 days ago by MarketBrief
Listen to $KVHI Q1 2012 earnings call - live at 10:30 AM, ondemand after - http://stks.co/3YK1
about 33 days ago by earningscast
$KVHI forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/2kat
about 83 days ago by RecogniaEvents
KVH Industries CFO Patrick Spratt to retire
Feb 23, 4:45PM theflyonthewall.com
KVH Announces Planned Retirement of CFO
Feb 23, 4:30PM Benzinga
Listen to $KVHI Q4 2011 earnings call (EPS 0.11 vs est 0.11) - live at 10:30 AM, ondemand after - http://stks.co/2NGT
about 107 days ago by earningscast
RT @TER_Intraday Stks <$ 10 I'm watching $REDF $SIFY $DANG $JVA $POZN $COCO $DTLK $VELT $TQNT $ARQL $NKTR $DATE $UPI $GNW $PACR $VNET $KVHI
about 141 days ago by 1973Hog
Sub $10 stocks that have my eye: $REDF $SIFY $DANG $YRCW $JVA $POZN $COCO $DTLK $VELT $TQNT $ARQL $NKTR $DATE $UPI $GNW $PACR $VNET $KVHI
about 141 days ago by TheEquitiesRoom
KVH Industries receives $7.6M fiber optic gyro order
Dec 20, 8:03AM theflyonthewall.com
KVH Industries (KVHI) Gets $7.6M FOGs Order
Dec 20, 7:01AM Street Insider
$KVHI filed latest Quarterly Report http://stks.co/ypl
about 208 days ago by MarketBrief
Listen to Q3 $KVHI earnings call - http://stks.co/ntW
about 217 days ago by earningscast
$KVHI KVH Industries Reports Q3 EPS $0.04 vs $0.04 Est; Revenues $25.6M vs $29.29M Est
about 217 days ago by Benzinga
bot $AMX at 22.89; bot $BIG at 29.80; bot $CEO at 186.79; bot $KVHI at 9.00; bot $WRC at 47.00;
about 296 days ago by txbondman
bot $AMX at 22.89; bot $BIG at 29.80; bot $CEO at 186.79; bot $KVHI at 9.00; bot $WRC at 47.00;
about 296 days ago by txbondman
$KVHI Raised to Buy at Merriman.
about 372 days ago by thebearateme
$KVHI http://chart.ly/vqfrapc super low volume - but nice flag
about 584 days ago by flare9x
@wsmco I bot more $aumn last Friday! Here is couple on my watch and will be buying $kvhi $lrad...
about 597 days ago by TRADERJ
Stock Breakout Jul 26th: 23 breakouts; $BMRN (base; stop: $18.33), $CSR (base), $CVTI (stop: $8.06), $KVHI (sto.. http://bit.ly/a2wCeg
about 674 days ago by Fallond_Picks
just got a call from a "friend", new RECO $KVHI ... sat/vid mobile play
about 743 days ago by BuyOnTheDip
$KVHI: Needham cuts to Hold
about 768 days ago by cbayna
$KVHI stopped for a 1% gain - stock getting trashed!
about 882 days ago by SnoopyJC
Long $KVHI $VECO
about 889 days ago by SnoopyJC
@Toddsullivan $kvhi may look interesting if managers projections come true. What do you think?
about 905 days ago by 99Tc
@kunal00 $KVHI
about 1088 days ago by Celtsfan348

Recent Quotes

Symbol Price Chg Chg % Market Cap
KVHI 9.40 -0.20 -2.08% 140.16M
KVB 1.280 -0.10 -7.21% 63.83M
KV.A 1.18 -0.04 -3.28% 73.05M
KUTV 1.26 -0.07 -5.26% 46.30M
KUN 0.1428 +0.00 +0.00% 2.810M
KUB 41.97 +0.05 +0.12% 10.53B
KTOS 5.40 -0.13 -2.35% 179.61M
KTF 14.36 +0.08 +0.56%
KTEC 9.75 -0.19 -1.91% 53.18M
KTCC 10.51 -0.21 -1.96% 112.02M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close