StockSelector.com
  Research, Select, & Monitor Tuesday, May 21, 2019 11:03:31 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
KVH Industries, Inc.$10.31$.333.31%

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

Your Target?


From 2/26/2019 to 5/21/2019 
Date Open High Low Close Volume
5/21/2019 9.980 10.370 9.980 10.310 23,700
5/20/2019 9.920 10.080 9.900 9.980 27,000
5/17/2019 9.850 9.950 9.740 9.910 62,600
5/16/2019 10.020 10.020 9.900 9.900 22,400
5/15/2019 10.000 10.035 9.900 9.960 13,700
5/14/2019 9.860 10.060 9.764 10.020 26,800
5/13/2019 9.350 9.811 9.350 9.760 51,400
5/10/2019 9.470 9.470 9.219 9.380 15,000
5/9/2019 9.650 9.717 9.480 9.500 10,900
5/8/2019 9.510 9.690 9.510 9.630 9,900
5/7/2019 9.820 9.820 9.470 9.550 20,700
5/6/2019 9.800 9.970 9.800 9.920 11,500
5/3/2019 9.630 10.040 9.630 9.990 17,100
5/2/2019 9.510 9.740 9.510 9.580 11,900
5/1/2019 9.800 9.920 9.730 9.750 82,500
4/30/2019 9.860 9.910 9.630 9.800 25,200
4/29/2019 9.870 9.910 9.810 9.860 6,400
4/26/2019 9.826 9.826 9.750 9.810 6,300
4/25/2019 9.940 9.940 9.750 9.750 5,800
4/24/2019 10.060 10.160 9.950 9.970 5,700
4/23/2019 9.960 10.050 9.890 10.010 22,700
4/22/2019 9.920 10.031 9.760 9.900 10,100
4/18/2019 9.830 9.990 9.830 9.990 13,500
4/17/2019 9.850 9.920 9.558 9.890 13,600
4/16/2019 10.070 10.080 9.795 9.800 44,200
4/15/2019 10.040 10.490 10.040 10.080 17,000
4/12/2019 10.360 10.360 10.010 10.060 12,900
4/11/2019 10.370 10.440 10.280 10.290 6,000
4/10/2019 10.250 10.440 10.200 10.380 13,900
4/9/2019 10.310 10.330 10.250 10.250 9,200
4/8/2019 10.200 10.400 10.130 10.330 8,400
4/5/2019 10.040 10.240 10.000 10.210 21,400
4/4/2019 10.429 10.429 9.990 10.050 29,700
4/3/2019 10.130 10.350 10.130 10.260 9,400
4/2/2019 10.310 10.310 10.000 10.060 27,000
4/1/2019 10.250 10.500 10.210 10.320 16,800
3/29/2019 10.410 10.410 10.190 10.190 17,600
3/28/2019 10.180 10.370 10.150 10.370 15,400
3/27/2019 10.210 10.620 10.110 10.200 18,900
3/26/2019 10.080 10.300 10.080 10.250 26,000
3/25/2019 10.180 10.180 10.010 10.070 13,300
3/22/2019 10.620 10.750 10.190 10.200 28,300
3/21/2019 10.720 10.830 10.680 10.690 53,900
3/20/2019 10.820 10.850 10.740 10.760 18,800
3/19/2019 10.700 10.840 10.700 10.790 15,900
3/18/2019 10.550 10.710 10.530 10.710 21,200
3/15/2019 10.570 10.650 10.500 10.590 105,300
3/14/2019 10.670 10.670 10.510 10.550 31,000
3/13/2019 10.750 10.750 10.670 10.670 17,900
3/12/2019 10.680 10.820 10.560 10.730 20,700
3/11/2019 10.600 10.690 10.500 10.670 40,000
3/8/2019 10.550 10.800 10.510 10.640 20,300
3/7/2019 10.660 10.850 10.580 10.600 42,100
3/6/2019 10.600 10.950 10.530 10.700 59,100
3/5/2019 11.000 11.000 10.520 10.520 59,200
3/4/2019 11.170 11.380 11.080 11.100 16,400
3/1/2019 11.180 11.400 11.000 11.220 68,500
2/28/2019 11.360 11.550 11.360 11.360 40,200
2/27/2019 11.420 11.470 11.350 11.420 20,300
2/26/2019 11.500 11.540 11.370 11.430 27,200


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 - 2019 StockSelector.com. All rights reserved.