StockSelector.com
  Research, Select, & Monitor Saturday, January 25, 2020 9:12:48 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
KVH Industries, Inc.$11.21$.08.72%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/29/2019 to 1/24/2020 
Date Open High Low Close Volume
1/24/2020 11.150 11.230 11.120 11.210 43,000
1/23/2020 11.070 11.230 10.920 11.130 46,300
1/22/2020 11.290 11.340 10.690 11.050 66,300
1/21/2020 11.020 11.180 10.870 11.180 56,300
1/17/2020 10.920 10.990 10.765 10.910 95,200
1/16/2020 10.980 11.060 10.790 10.830 26,700
1/15/2020 11.030 11.190 10.830 10.920 25,000
1/14/2020 10.800 11.140 10.730 10.950 28,300
1/13/2020 10.970 11.070 10.720 10.860 24,300
1/10/2020 11.020 11.150 10.920 11.010 38,600
1/9/2020 11.010 11.080 10.970 11.070 15,800
1/8/2020 11.080 11.135 10.900 11.030 41,500
1/7/2020 10.930 11.100 10.930 11.020 21,300
1/6/2020 10.790 11.060 10.786 10.990 21,100
1/3/2020 10.980 11.130 10.790 10.940 44,000
1/2/2020 11.200 11.360 11.020 11.130 17,600
12/31/2019 11.010 11.160 11.010 11.130 22,400
12/30/2019 11.110 11.160 11.049 11.060 11,600
12/27/2019 11.310 11.310 11.070 11.180 19,300
12/26/2019 11.330 11.450 11.280 11.320 16,200
12/24/2019 11.340 11.500 11.335 11.500 14,100
12/23/2019 11.500 11.580 11.315 11.410 21,700
12/20/2019 11.260 11.490 11.260 11.440 104,100
12/19/2019 11.090 11.345 11.050 11.250 110,600
12/18/2019 11.240 11.240 11.100 11.150 16,300
12/17/2019 11.310 11.430 11.120 11.160 27,200
12/16/2019 11.320 11.440 11.200 11.250 15,600
12/13/2019 11.250 11.540 11.210 11.380 38,400
12/12/2019 11.350 11.640 11.350 11.390 33,600
12/11/2019 11.390 11.390 11.160 11.380 26,500
12/10/2019 11.190 11.460 11.190 11.360 28,300
12/9/2019 11.500 11.500 11.175 11.230 23,100
12/6/2019 11.250 11.600 11.209 11.520 52,000
12/5/2019 11.310 11.400 11.150 11.240 17,000
12/4/2019 11.260 11.490 11.180 11.350 36,700
12/3/2019 11.370 11.408 11.100 11.250 35,200
12/2/2019 11.440 11.500 11.260 11.460 35,100
11/29/2019 11.440 11.640 11.435 11.450 18,500
11/27/2019 11.400 11.598 11.255 11.540 57,900
11/26/2019 11.240 11.510 11.240 11.500 63,400
11/25/2019 11.020 11.240 10.960 11.180 153,300
11/22/2019 11.000 11.040 10.920 11.000 39,600
11/21/2019 10.980 11.140 10.860 10.960 74,300
11/20/2019 10.910 11.190 10.820 10.900 119,300
11/19/2019 10.920 11.070 10.830 10.960 32,000
11/18/2019 10.970 11.000 10.775 10.910 51,600
11/15/2019 10.840 11.070 10.830 10.890 68,700
11/14/2019 10.510 10.760 10.380 10.750 73,600
11/13/2019 10.110 10.570 10.110 10.450 26,800
11/12/2019 9.950 10.260 9.950 10.220 16,500
11/11/2019 9.910 10.100 9.830 9.990 19,200
11/8/2019 9.990 10.040 9.850 9.910 11,900
11/7/2019 10.110 10.110 9.830 9.920 20,800
11/6/2019 9.980 10.070 9.915 10.000 6,600
11/5/2019 10.150 10.220 10.010 10.120 12,900
11/4/2019 10.080 10.120 9.610 10.100 31,800
11/1/2019 10.180 10.276 9.950 10.100 42,300
10/31/2019 10.010 10.440 9.950 10.220 55,900
10/30/2019 10.190 10.190 9.810 10.080 10,700
10/29/2019 10.140 10.330 9.770 10.260 44,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.