KVH Industries, Inc. (KVHI)
NASDAQ: KVHI · Real-Time Price · USD
5.25
-0.06 (-1.13%)
Nov 22, 2024, 4:00 PM EST - Market closed

KVH Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20245.325.415.155.255.25-1.13%73,457
Nov 21, 20245.155.325.135.315.312.51%59,796
Nov 20, 20245.235.245.065.185.18-0.19%17,343
Nov 19, 20244.945.234.905.195.194.43%49,974
Nov 18, 20245.085.104.904.974.97-2.74%177,448
Nov 15, 20244.985.234.905.115.112.40%75,204
Nov 14, 20244.805.154.794.994.992.89%73,273
Nov 13, 20244.644.964.604.854.852.11%69,398
Nov 12, 20244.684.914.544.754.751.06%110,932
Nov 11, 20244.504.734.454.704.704.21%34,467
Nov 8, 20244.424.684.354.514.51-52,483
Nov 7, 20244.464.604.464.514.51-1.74%47,580
Nov 6, 20244.614.654.554.594.590.22%38,028
Nov 5, 20244.554.584.494.584.580.22%16,225
Nov 4, 20244.614.654.564.574.57-0.65%5,579
Nov 1, 20244.614.644.554.604.60-0.65%7,454
Oct 31, 20244.584.674.564.634.63-0.22%16,594
Oct 30, 20244.614.674.604.644.64-14,820
Oct 29, 20244.724.724.634.644.64-2.52%7,843
Oct 28, 20244.674.764.644.764.762.37%10,007
Oct 25, 20244.714.734.654.654.65-2.92%22,674
Oct 24, 20244.694.844.544.794.790.63%21,034
Oct 23, 20244.624.764.594.764.762.81%27,580
Oct 22, 20244.534.644.534.634.63-34,684
Oct 21, 20244.674.704.624.634.63-2.73%35,376
Oct 18, 20244.864.894.764.764.76-2.46%6,761
Oct 17, 20244.834.894.814.884.880.41%9,177
Oct 16, 20244.804.864.804.864.861.25%9,194
Oct 15, 20244.935.014.774.804.80-4.38%26,061
Oct 14, 20244.975.024.865.025.02-28,150
Oct 11, 20245.135.134.825.025.02-1.38%36,267
Oct 10, 20244.725.094.725.095.096.04%34,291
Oct 9, 20244.934.974.764.804.80-3.23%48,451
Oct 8, 20244.755.074.614.964.964.42%64,557
Oct 7, 20244.814.884.754.754.75-1.86%20,161
Oct 4, 20244.834.894.804.844.84-0.21%5,493
Oct 3, 20244.884.984.834.854.85-1.82%12,808
Oct 2, 20244.784.944.744.944.942.92%14,680
Oct 1, 20244.834.854.794.804.80-0.62%18,722
Sep 30, 20244.744.884.664.834.831.68%112,926
Sep 27, 20244.694.754.634.754.751.28%18,439
Sep 26, 20244.704.754.644.694.691.08%62,460
Sep 25, 20244.644.674.584.644.64-0.64%22,872
Sep 24, 20244.664.684.614.674.67-0.43%26,504
Sep 23, 20244.644.704.624.694.691.08%22,416
Sep 20, 20244.674.694.604.644.64-1.28%62,329
Sep 19, 20244.624.704.624.704.701.95%25,276
Sep 18, 20244.604.694.524.614.610.44%30,632
Sep 17, 20244.704.704.574.594.59-1.71%15,338
Sep 16, 20244.694.714.634.674.67-0.43%38,870
Sep 13, 20244.594.694.594.694.693.76%27,016
Sep 12, 20244.474.524.464.524.521.35%59,605
Sep 11, 20244.514.514.424.464.46-24,652
Sep 10, 20244.624.624.464.464.46-3.67%23,301
Sep 9, 20244.534.674.534.634.631.54%58,911
Sep 6, 20244.714.714.544.564.56-2.15%27,836
Sep 5, 20244.634.684.604.664.66-1.06%57,351
Sep 4, 20244.484.714.484.714.714.90%100,619
Sep 3, 20244.464.544.404.494.491.13%79,718
Aug 30, 20244.454.594.414.444.440.45%69,816
Aug 29, 20244.424.604.404.424.42-0.90%74,166
Aug 28, 20244.514.634.364.464.46-1.55%52,129
Aug 27, 20244.554.734.444.534.53-1.31%22,549
Aug 26, 20244.624.664.564.594.59-0.65%36,432
Aug 23, 20244.464.624.464.624.623.12%27,556
Aug 22, 20244.534.594.424.484.48-1.54%14,754
Aug 21, 20244.554.634.554.554.55-7,871
Aug 20, 20244.464.604.464.554.552.25%48,100
Aug 19, 20244.414.524.374.454.45-0.22%33,655
Aug 16, 20244.454.484.384.464.461.36%17,561
Aug 15, 20244.544.544.354.404.40-31,094
Aug 14, 20244.584.584.404.404.40-2.44%19,913
Aug 13, 20244.524.614.484.514.510.22%27,604
Aug 12, 20244.604.604.414.504.500.22%30,617
Aug 9, 20244.494.594.374.494.490.22%27,418
Aug 8, 20244.504.574.454.484.480.90%84,395
Aug 7, 20244.574.664.434.444.44-2.84%75,430
Aug 6, 20244.634.744.494.574.571.78%156,872
Aug 5, 20244.334.644.334.494.49-0.22%141,100
Aug 2, 20244.504.584.394.504.50-1.75%181,198
Aug 1, 20244.454.634.174.584.582.92%413,700
Jul 31, 20244.594.654.434.454.45-2.20%166,644
Jul 30, 20244.664.704.524.554.55-2.15%47,528
Jul 29, 20244.774.774.654.654.65-1.69%31,733
Jul 26, 20244.834.854.664.734.73-1.05%45,756
Jul 25, 20244.724.834.684.784.781.49%39,122
Jul 24, 20244.684.774.664.714.710.43%35,631
Jul 23, 20244.604.744.554.694.691.08%30,360
Jul 22, 20244.424.664.424.644.644.74%85,907
Jul 19, 20244.554.554.404.434.43-2.42%22,710
Jul 18, 20244.594.664.534.544.54-2.16%48,582
Jul 17, 20244.534.674.534.644.641.75%106,644
Jul 16, 20244.594.664.424.564.560.44%73,919
Jul 15, 20244.544.674.494.544.540.44%91,073
Jul 12, 20244.454.694.454.524.521.57%99,048
Jul 11, 20244.404.484.404.454.452.30%33,225
Jul 10, 20244.364.384.284.354.350.46%51,526
Jul 9, 20244.394.414.314.334.33-1.81%58,329
Jul 8, 20244.584.584.414.414.41-1.34%70,676
Jul 5, 20244.484.534.424.474.47-0.22%48,296