Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KVH Industries, Inc. - Common Stock (NQ: KVHI )

5.360 +0.050 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 5.260 5.510 5.240 5.360 47,217 +0.05(+0.94%)
Dec 24, 2024 5.420 5.438 5.160 5.310 27,559 +0.05(+0.95%)
Dec 23, 2024 5.410 5.440 5.110 5.260 32,163 -0.14(-2.59%)
Dec 20, 2024 5.210 5.480 5.162 5.400 30,049 +0.11(+2.08%)
Dec 19, 2024 5.630 5.630 5.230 5.290 34,509 -0.23(-4.17%)
Dec 18, 2024 5.840 5.840 5.360 5.520 75,337 -0.26(-4.50%)
Dec 17, 2024 6.000 6.000 5.678 5.780 38,412 -0.04(-0.60%)
Dec 16, 2024 5.630 5.850 5.570 5.815 48,685 +0.16(+2.83%)
Dec 13, 2024 5.800 5.800 5.630 5.655 27,685 -0.14(-2.50%)
Dec 12, 2024 5.780 5.860 5.680 5.800 23,394 -0.02(-0.34%)
Dec 11, 2024 5.900 5.940 5.710 5.820 39,358 -0.04(-0.68%)
Dec 10, 2024 5.850 5.910 5.760 5.860 40,401 +0.01(+0.17%)
Dec 09, 2024 5.870 5.929 5.760 5.850 31,769 +0.04(+0.69%)
Dec 06, 2024 5.840 5.840 5.750 5.810 24,565 -0.03(-0.51%)
Dec 05, 2024 5.800 5.940 5.730 5.840 25,932 +0.02(+0.34%)
Dec 04, 2024 5.870 5.915 5.760 5.820 142,444 -0.02(-0.34%)
Dec 03, 2024 5.850 5.890 5.780 5.840 83,155 +0.09(+1.57%)
Dec 02, 2024 5.550 5.800 5.320 5.750 184,696 +0.24(+4.36%)
Nov 29, 2024 5.520 5.540 5.460 5.510 56,030 +0.05(+0.92%)
Nov 27, 2024 5.520 5.536 5.401 5.460 31,090 -0.01(-0.18%)
Nov 26, 2024 5.460 5.540 5.410 5.470 31,322 -0.01(-0.18%)
Nov 25, 2024 5.260 5.550 5.260 5.480 111,026 +0.23(+4.38%)
Nov 22, 2024 5.320 5.410 5.150 5.250 73,457 -0.06(-1.13%)
Nov 21, 2024 5.150 5.320 5.134 5.310 59,796 +0.13(+2.51%)
Nov 20, 2024 5.230 5.240 5.060 5.180 17,343 -0.01(-0.19%)
Nov 19, 2024 4.940 5.230 4.900 5.190 49,974 +0.22(+4.43%)
Nov 18, 2024 5.080 5.100 4.900 4.970 177,448 -0.14(-2.74%)
Nov 15, 2024 4.980 5.230 4.900 5.110 75,204 +0.12(+2.40%)
Nov 14, 2024 4.800 5.150 4.790 4.990 73,273 +0.14(+2.89%)
Nov 13, 2024 4.640 4.958 4.600 4.850 69,398 +0.10(+2.11%)
Nov 12, 2024 4.680 4.910 4.540 4.750 110,932 +0.05(+1.06%)
Nov 11, 2024 4.500 4.725 4.450 4.700 34,467 +0.19(+4.21%)
Nov 08, 2024 4.420 4.680 4.350 4.510 52,483 +0.00(+0.00%)
Nov 07, 2024 4.460 4.600 4.460 4.510 47,580 -0.08(-1.74%)
Nov 06, 2024 4.610 4.649 4.550 4.590 38,028 +0.01(+0.22%)
Nov 05, 2024 4.550 4.580 4.490 4.580 16,225 +0.01(+0.22%)
Nov 04, 2024 4.610 4.650 4.560 4.570 5,579 -0.03(-0.65%)
Nov 01, 2024 4.610 4.640 4.549 4.600 7,454 -0.03(-0.65%)
Oct 31, 2024 4.580 4.670 4.560 4.630 16,594 -0.01(-0.22%)
Oct 30, 2024 4.610 4.670 4.600 4.640 14,820 +0.00(+0.00%)
Oct 29, 2024 4.720 4.720 4.630 4.640 7,843 -0.12(-2.52%)
Oct 28, 2024 4.670 4.760 4.640 4.760 10,007 +0.11(+2.37%)
Oct 25, 2024 4.710 4.725 4.645 4.650 22,674 -0.14(-2.92%)
Oct 24, 2024 4.690 4.840 4.539 4.790 21,034 +0.03(+0.63%)
Oct 23, 2024 4.620 4.760 4.590 4.760 27,580 +0.13(+2.81%)
Oct 22, 2024 4.530 4.640 4.530 4.630 34,684 +0.00(+0.00%)
Oct 21, 2024 4.670 4.700 4.619 4.630 35,376 -0.13(-2.73%)
Oct 18, 2024 4.860 4.890 4.760 4.760 6,761 -0.12(-2.46%)
Oct 17, 2024 4.830 4.888 4.810 4.880 9,177 +0.02(+0.41%)
Oct 16, 2024 4.800 4.860 4.795 4.860 9,194 +0.06(+1.25%)
Oct 15, 2024 4.930 5.010 4.770 4.800 26,061 -0.22(-4.38%)
Oct 14, 2024 4.970 5.020 4.860 5.020 28,150 +0.00(+0.00%)
Oct 11, 2024 5.130 5.130 4.820 5.020 36,267 -0.07(-1.38%)
Oct 10, 2024 4.720 5.090 4.720 5.090 34,191 +0.29(+6.04%)
Oct 09, 2024 4.930 4.970 4.760 4.800 48,451 -0.16(-3.23%)
Oct 08, 2024 4.750 5.070 4.605 4.960 64,557 +0.21(+4.42%)
Oct 07, 2024 4.810 4.880 4.750 4.750 20,161 -0.09(-1.86%)
Oct 04, 2024 4.830 4.887 4.800 4.840 5,483 -0.01(-0.21%)
Oct 03, 2024 4.880 4.980 4.830 4.850 12,808 -0.09(-1.82%)
Oct 02, 2024 4.780 4.940 4.740 4.940 14,680 +0.14(+2.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.