• SPX
  • $5,950.12
  • 0.56 %
  • $33.01
  • DJI
  • $43,941.94
  • 1.23 %
  • $533.46
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,966.93
  • 0 %
  • $0.79
KVH Industries, Inc. (KVHI) Charts

KVH Industries, Inc. (KVHI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5.25

$0.07

(1.35%)

Day's range
$5.13
Day's range
$5.32
  • 5 DAY PERFORMANCE

    +2.74%
  • 1 MONTH PERFORMANCE

    +13.39%
  • 3 MONTH PERFORMANCE

    +15.38%
  • 6 MONTH PERFORMANCE

    +0.38%
  • YEAR-TO-DATE PERFORMANCE

    -0.19%
  • 1 YEAR PERFORMANCE

    +8.02%

KVH Industries, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $5.15 $5.25   (1.94%) $5.32 $5.13 46,114
11/20/2024 $5.23 $5.18   (-0.96%) $5.24 $5.06 17,343 $100.66 M
11/19/2024 $4.94 $5.19   (5.06%) $5.23 $4.90 50,000 $100.86 M
11/18/2024 $5.08 $4.97   (-2.17%) $5.10 $4.90 177,448 $96.58 M
11/15/2024 $4.98 $5.11   (2.61%) $5.23 $4.90 75,204 $99.30 M
11/14/2024 $4.80 $4.99   (3.96%) $5.15 $4.79 73,300 $96.97 M
11/13/2024 $4.64 $4.85   (4.53%) $4.96 $4.60 69,400 $94.25 M
11/12/2024 $4.68 $4.75   (1.5%) $4.91 $4.54 110,932 $92.31 M
11/11/2024 $4.50 $4.70   (4.44%) $4.72 $4.45 34,500 $91.34 M
11/08/2024 $4.42 $4.51   (2.04%) $4.68 $4.35 52,500 $87.64 M
11/07/2024 $4.46 $4.51   (1.12%) $4.60 $4.46 47,600 $87.64 M
11/06/2024 $4.61 $4.59   (-0.43%) $4.65 $4.55 38,028 $89.20 M
11/05/2024 $4.55 $4.58   (0.66%) $4.58 $4.49 16,225 $89.00 M
11/04/2024 $4.61 $4.57   (-0.87%) $4.65 $4.56 5,600 $88.81 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.