Advertisement
U.S. markets closed

KVH Industries, Inc. (KVHI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
5.100.00 (0.00%)
At close: 04:00PM EDT
5.10 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.075.185.025.105.1068,317
Mar 27, 20245.055.154.935.105.10159,800
Mar 26, 20245.015.144.925.065.06100,300
Mar 25, 20244.995.204.935.055.05227,300
Mar 22, 20245.005.044.885.005.0078,700
Mar 21, 20245.025.084.915.005.00251,600
Mar 20, 20244.815.184.815.025.02117,500
Mar 19, 20244.834.844.724.834.8397,500
Mar 18, 20244.644.894.564.834.83161,900
Mar 15, 20244.734.814.614.674.67163,800
Mar 14, 20244.614.674.464.554.5560,200
Mar 13, 20244.474.794.414.604.60110,800
Mar 12, 20244.624.664.454.454.4573,000
Mar 11, 20244.694.744.574.654.6557,600
Mar 08, 20244.694.854.634.744.7451,200
Mar 07, 20244.804.804.614.654.6531,000
Mar 06, 20244.734.874.734.814.8155,500
Mar 05, 20244.684.804.614.714.7198,800
Mar 04, 20244.684.854.634.694.6979,600
Mar 01, 20244.794.934.664.724.7249,700
Feb 29, 20244.964.964.744.754.7525,900
Feb 28, 20244.825.004.784.884.8858,200
Feb 27, 20244.674.924.674.834.8385,000
Feb 26, 20244.664.764.644.684.6853,400
Feb 23, 20244.834.854.664.714.7145,900
Feb 22, 20245.015.064.754.824.8289,500
Feb 21, 20245.015.145.015.045.0471,200
Feb 20, 20244.965.104.905.055.05107,000
Feb 16, 20245.175.174.965.035.03156,900
Feb 15, 20244.875.224.875.195.19136,700
Feb 14, 20244.914.994.874.994.99250,000
Feb 13, 20244.844.894.794.854.8573,800
Feb 12, 20244.875.034.724.974.97280,600
Feb 09, 20244.944.944.784.834.8331,300
Feb 08, 20244.684.924.684.914.9160,100
Feb 07, 20244.724.964.684.724.7239,400
Feb 06, 20244.884.884.714.714.7134,700
Feb 05, 20244.784.934.664.844.84107,300
Feb 02, 20244.804.894.654.784.7879,700
Feb 01, 20244.855.094.804.844.8436,500
Jan 31, 20244.904.974.864.874.8740,100
Jan 30, 20244.854.964.824.954.9533,900
Jan 29, 20245.255.254.764.854.8595,800
Jan 26, 20245.295.415.255.285.2855,800
Jan 25, 20245.195.305.155.255.2542,800
Jan 24, 20245.175.205.025.155.1545,700
Jan 23, 20245.245.355.115.145.1473,800
Jan 22, 20244.885.234.885.215.2151,100
Jan 19, 20244.834.884.734.854.8530,300
Jan 18, 20244.964.964.764.824.8251,700
Jan 17, 20244.974.994.894.954.9523,900
Jan 16, 20245.025.064.844.954.9539,200
Jan 12, 20245.095.124.955.025.0223,700
Jan 11, 20245.135.204.995.015.0135,700
Jan 10, 20245.315.365.135.195.1946,600
Jan 09, 20245.135.445.125.285.28113,500
Jan 08, 20244.965.184.885.135.1355,700
Jan 05, 20245.005.084.854.944.94120,900
Jan 04, 20245.235.234.905.025.0254,900
Jan 03, 20245.395.415.185.205.2060,900
Jan 02, 20245.305.455.255.385.3886,200
Dec 29, 20235.225.295.215.265.2657,200
Dec 28, 20235.215.295.205.275.2754,000
Dec 27, 20235.325.355.255.325.3255,900
Dec 26, 20235.025.334.995.335.3398,500
Dec 22, 20234.985.164.904.974.9741,200
Dec 21, 20235.085.134.894.974.9745,300
Dec 20, 20234.975.274.925.065.06107,200
Dec 19, 20234.895.054.894.974.9750,900
Dec 18, 20234.895.004.774.884.8876,800
Dec 15, 20235.155.164.814.894.89166,900
Dec 14, 20235.105.425.055.095.09127,300
Dec 13, 20234.855.064.725.015.0149,600
Dec 12, 20235.045.064.844.904.9035,900
Dec 11, 20235.185.314.935.015.0166,200
Dec 08, 20235.205.305.115.225.2268,500
Dec 07, 20234.885.114.885.115.1160,100
Dec 06, 20234.665.044.664.894.8994,000
Dec 05, 20234.854.874.724.744.7455,400
Dec 04, 20234.844.964.784.824.8253,200
Dec 01, 20234.764.954.684.854.8545,500
Nov 30, 20235.065.134.714.794.7943,800
Nov 29, 20235.125.285.045.065.0642,000
Nov 28, 20235.135.275.085.125.1239,200
Nov 27, 20234.975.194.825.135.13105,900
Nov 24, 20234.904.954.894.954.956,300
Nov 22, 20234.884.924.794.884.8835,700
Nov 21, 20234.925.024.854.864.8636,700
Nov 20, 20234.814.984.734.924.9262,500
Nov 17, 20234.824.924.774.784.7870,900
Nov 16, 20234.704.844.654.804.8059,800
Nov 15, 20234.654.864.654.724.7253,300
Nov 14, 20234.594.694.544.584.58100,100
Nov 13, 20234.534.614.484.594.5959,800
Nov 10, 20234.404.544.344.534.5352,600
Nov 09, 20234.824.854.304.434.43164,500
Nov 08, 20234.774.774.594.624.6246,600
Nov 07, 20234.614.744.524.734.7371,400
Nov 06, 20234.984.984.594.614.6187,800
Nov 03, 20234.834.874.744.834.8344,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...