-
5 DAY PERFORMANCE
-1.52% -
1 MONTH PERFORMANCE
-8.67% -
3 MONTH PERFORMANCE
+1.12% -
6 MONTH PERFORMANCE
-9.58% -
YEAR-TO-DATE PERFORMANCE
-13.88% -
1 YEAR PERFORMANCE
-1.95%
KVH Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $4.46 | $4.51 (1.12%) | $4.60 | $4.46 | 47,580 | $87.41 M |
| 11/06/2024 | $4.61 | $4.59 (-0.43%) | $4.65 | $4.55 | 38,028 | $88.96 M |
| 11/05/2024 | $4.55 | $4.58 (0.66%) | $4.58 | $4.49 | 16,225 | $88.76 M |
| 11/04/2024 | $4.61 | $4.57 (-0.87%) | $4.65 | $4.56 | 5,600 | $88.57 M |
| 11/01/2024 | $4.61 | $4.60 (-0.22%) | $4.64 | $4.55 | 7,500 | $89.15 M |
| 10/31/2024 | $4.58 | $4.63 (1.09%) | $4.67 | $4.56 | 16,600 | $89.73 M |
| 10/30/2024 | $4.61 | $4.64 (0.65%) | $4.67 | $4.60 | 15,974 | $89.93 M |
| 10/29/2024 | $4.72 | $4.64 (-1.69%) | $4.72 | $4.63 | 7,843 | $89.93 M |
| 10/28/2024 | $4.67 | $4.76 (1.93%) | $4.76 | $4.64 | 10,007 | $92.25 M |
| 10/25/2024 | $4.71 | $4.65 (-1.27%) | $4.72 | $4.64 | 22,700 | $90.12 M |
| 10/24/2024 | $4.69 | $4.79 (2.13%) | $4.84 | $4.54 | 21,034 | $92.83 M |
| 10/23/2024 | $4.62 | $4.76 (3.03%) | $4.76 | $4.59 | 27,600 | $92.25 M |
| 10/22/2024 | $4.53 | $4.63 (2.21%) | $4.64 | $4.53 | 34,700 | $89.73 M |
| 10/21/2024 | $4.67 | $4.63 (-0.86%) | $4.70 | $4.62 | 35,400 | $89.73 M |
| 10/18/2024 | $4.86 | $4.76 (-2.06%) | $4.89 | $4.76 | 6,800 | $92.25 M |
| 10/17/2024 | $4.83 | $4.88 (1.04%) | $4.89 | $4.81 | 9,200 | $94.58 M |
| 10/16/2024 | $4.80 | $4.86 (1.25%) | $4.86 | $4.80 | 9,200 | $94.19 M |
| 10/15/2024 | $4.93 | $4.80 (-2.64%) | $5.01 | $4.77 | 26,100 | $93.03 M |
| 10/14/2024 | $4.97 | $5.02 (1.01%) | $5.02 | $4.86 | 28,200 | $97.29 M |
| 10/11/2024 | $5.13 | $5.02 (-2.14%) | $5.13 | $4.82 | 36,300 | $97.29 M |
| 10/10/2024 | $4.72 | $5.09 (7.84%) | $5.09 | $4.72 | 34,291 | $98.65 M |
| 10/09/2024 | $4.93 | $4.80 (-2.64%) | $4.97 | $4.76 | 48,500 | $93.03 M |
| 10/08/2024 | $4.75 | $4.96 (4.42%) | $5.07 | $4.60 | 64,600 | $96.13 M |
| 10/07/2024 | $4.81 | $4.75 (-1.25%) | $4.88 | $4.75 | 20,200 | $92.06 M |
| 10/04/2024 | $4.83 | $4.84 (0.21%) | $4.89 | $4.80 | 5,500 | $93.80 M |
| 10/03/2024 | $4.88 | $4.85 (-0.61%) | $4.98 | $4.83 | 12,808 | $94.00 M |
| 10/02/2024 | $4.78 | $4.94 (3.35%) | $4.94 | $4.74 | 14,700 | $95.74 M |
| 10/01/2024 | $4.83 | $4.80 (-0.62%) | $4.85 | $4.79 | 18,722 | $93.03 M |
| 09/30/2024 | $4.74 | $4.83 (1.9%) | $4.88 | $4.66 | 112,926 | $93.61 M |
| 09/27/2024 | $4.69 | $4.75 (1.28%) | $4.75 | $4.63 | 18,439 | $92.06 M |
| 09/26/2024 | $4.70 | $4.69 (-0.21%) | $4.75 | $4.64 | 62,500 | $90.90 M |
| 09/25/2024 | $4.64 | $4.64 (0%) | $4.67 | $4.58 | 22,900 | $89.93 M |
| 09/24/2024 | $4.66 | $4.67 (0.21%) | $4.68 | $4.61 | 26,504 | $90.51 M |
| 09/23/2024 | $4.64 | $4.69 (1.08%) | $4.70 | $4.62 | 22,416 | $90.90 M |
| 09/20/2024 | $4.67 | $4.64 (-0.64%) | $4.69 | $4.60 | 62,329 | $89.93 M |
| 09/19/2024 | $4.62 | $4.70 (1.73%) | $4.70 | $4.62 | 25,300 | $91.09 M |
| 09/18/2024 | $4.60 | $4.61 (0.22%) | $4.69 | $4.52 | 30,632 | $89.35 M |
| 09/17/2024 | $4.70 | $4.59 (-2.34%) | $4.70 | $4.57 | 15,338 | $88.96 M |
| 09/16/2024 | $4.69 | $4.67 (-0.43%) | $4.71 | $4.63 | 38,900 | $90.51 M |
| 09/13/2024 | $4.59 | $4.69 (2.18%) | $4.69 | $4.59 | 27,016 | $90.90 M |
| 09/12/2024 | $4.47 | $4.52 (1.12%) | $4.52 | $4.46 | 59,605 | $87.60 M |
| 09/11/2024 | $4.51 | $4.46 (-1.11%) | $4.51 | $4.42 | 24,700 | $86.44 M |
| 09/10/2024 | $4.62 | $4.46 (-3.46%) | $4.62 | $4.46 | 23,301 | $86.44 M |
| 09/09/2024 | $4.53 | $4.63 (2.21%) | $4.67 | $4.53 | 58,911 | $89.73 M |
| 09/06/2024 | $4.71 | $4.56 (-3.18%) | $4.71 | $4.54 | 27,836 | $88.38 M |
| 09/05/2024 | $4.63 | $4.66 (0.65%) | $4.68 | $4.60 | 57,351 | $90.32 M |
| 09/04/2024 | $4.48 | $4.71 (5.13%) | $4.71 | $4.48 | 100,619 | $91.28 M |
| 09/03/2024 | $4.46 | $4.49 (0.67%) | $4.54 | $4.40 | 79,718 | $87.02 M |
| 08/30/2024 | $4.45 | $4.44 (-0.22%) | $4.59 | $4.41 | 69,816 | $86.05 M |
| 08/29/2024 | $4.42 | $4.42 (0%) | $4.60 | $4.40 | 74,200 | $85.66 M |
| 08/28/2024 | $4.51 | $4.46 (-1.11%) | $4.63 | $4.36 | 52,129 | $86.44 M |
| 08/27/2024 | $4.55 | $4.53 (-0.44%) | $4.73 | $4.44 | 22,549 | $87.80 M |
| 08/26/2024 | $4.62 | $4.59 (-0.65%) | $4.66 | $4.56 | 36,432 | $88.96 M |
| 08/23/2024 | $4.46 | $4.62 (3.59%) | $4.62 | $4.46 | 27,600 | $89.54 M |
| 08/22/2024 | $4.53 | $4.48 (-1.1%) | $4.59 | $4.42 | 14,800 | $86.83 M |
| 08/21/2024 | $4.55 | $4.55 (0%) | $4.63 | $4.55 | 7,900 | $88.18 M |
| 08/20/2024 | $4.46 | $4.55 (2.02%) | $4.60 | $4.46 | 48,100 | $88.18 M |
| 08/19/2024 | $4.41 | $4.45 (0.91%) | $4.52 | $4.37 | 33,700 | $86.25 M |
| 08/16/2024 | $4.45 | $4.46 (0.22%) | $4.48 | $4.38 | 17,600 | $86.44 M |
| 08/15/2024 | $4.54 | $4.40 (-3.08%) | $4.54 | $4.35 | 31,100 | $85.28 M |
| 08/14/2024 | $4.58 | $4.40 (-3.93%) | $4.58 | $4.40 | 19,913 | $85.28 M |
| 08/13/2024 | $4.52 | $4.51 (-0.22%) | $4.61 | $4.48 | 27,604 | $87.41 M |
| 08/12/2024 | $4.60 | $4.50 (-2.17%) | $4.60 | $4.41 | 30,617 | $87.21 M |
| 08/09/2024 | $4.49 | $4.49 (0%) | $4.59 | $4.37 | 27,418 | $87.02 M |
| 08/08/2024 | $4.50 | $4.48 (-0.44%) | $4.57 | $4.45 | 84,400 | $86.83 M |