KVH Industries Inc (KVHI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.08225108225 | 4.62 | 4.71 | 4.4196 | 34661 | 4.56350763 | CS |
| 4 | 0.21 | 4.70852017937 | 4.46 | 4.7266 | 4.36 | 44739 | 4.55569618 | CS |
| 12 | 0.07 | 1.52173913043 | 4.6 | 5.2 | 4.17 | 108340 | 4.60164251 | CS |
| 26 | 0.03 | 0.646551724138 | 4.64 | 5.4899 | 4.17 | 102971 | 4.8166223 | CS |
| 52 | -0.84 | -15.2450090744 | 5.51 | 5.69 | 4.17 | 86971 | 4.86303382 | CS |
| 156 | -5 | -51.7063081696 | 9.67 | 12.1 | 4.17 | 80328 | 7.34964035 | CS |
| 260 | -5.31 | -53.2064128257 | 9.98 | 15.29 | 4.17 | 76437 | 8.75065046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 4.67 | -0.02 | -0.43 | 4.69 | 4.71 | 4.63 | 38870 |
| 1726266900 | 4.69 | 0.17 | 3.76 | 4.54 | 4.69 | 4.54 | 27016 |
| 1726180500 | 4.5199999 | 0.06 | 1.35 | 4.46 | 4.5199999 | 4.46 | 59605 |
| 1726094100 | 4.46 | 0 | 0.00 | 4.47 | 4.53 | 4.4196 | 24652 |
| 1726007700 | 4.46 | -0.17 | -3.67 | 4.62 | 4.62 | 4.46 | 23301 |
| 1725921300 | 4.63 | 0.07 | 1.54 | 4.53 | 4.67 | 4.53 | 58911 |
| 1725662100 | 4.5599999 | -0.1 | -2.15 | 4.71 | 4.71 | 4.54 | 27836 |
| 1725575700 | 4.66 | -0.05 | -1.06 | 4.69 | 4.69 | 4.6 | 57351 |
| 1725489300 | 4.71 | 0.22 | 4.90 | 4.48 | 4.71 | 4.48 | 100619 |
| 1725402900 | 4.49 | 0.05 | 1.13 | 4.46 | 4.54 | 4.4 | 79718 |
| 1725057300 | 4.44 | 0.02 | 0.45 | 4.45 | 4.59 | 4.41 | 69816 |
| 1724970900 | 4.42 | -0.04 | -0.90 | 4.47 | 4.6 | 4.4 | 74166 |
| 1724884500 | 4.46 | -0.07 | -1.55 | 4.51 | 4.63 | 4.36 | 52129 |
| 1724798100 | 4.53 | -0.06 | -1.31 | 4.55 | 4.7266 | 4.44 | 22549 |
| 1724711700 | 4.59 | -0.03 | -0.65 | 4.62 | 4.66 | 4.5599999 | 36432 |
| 1724452500 | 4.62 | 0.14 | 3.12 | 4.46 | 4.62 | 4.45 | 27556 |
| 1724366100 | 4.48 | -0.07 | -1.54 | 4.53 | 4.59 | 4.42 | 14754 |
| 1724279700 | 4.55 | 0 | 0.00 | 4.55 | 4.63 | 4.55 | 7871 |
| 1724193300 | 4.55 | 0.1 | 2.25 | 4.46 | 4.6 | 4.45 | 48100 |
| 1724106900 | 4.45 | -0.01 | -0.22 | 4.46 | 4.5199 | 4.37 | 33655 |
| 1723847700 | 4.46 | 0.06 | 1.36 | 4.4 | 4.48 | 4.38 | 17561 |
| 1723761300 | 4.4 | 0 | 0.00 | 4.54 | 4.54 | 4.3503 | 31094 |
| 1723674900 | 4.4 | -0.11 | -2.44 | 4.5199999 | 4.575 | 4.4 | 17922 |
| 1723588500 | 4.51 | 0.01 | 0.22 | 4.5199999 | 4.61 | 4.48 | 27604 |
| 1723502100 | 4.5 | 0.01 | 0.22 | 4.48 | 4.6 | 4.4105 | 30617 |
| 1723242900 | 4.49 | 0.01 | 0.22 | 4.49 | 4.5900999 | 4.37 | 27357 |
| 1723156500 | 4.48 | 0.04 | 0.90 | 4.5 | 4.57 | 4.4499 | 84395 |
| 1723070100 | 4.44 | -0.13 | -2.84 | 4.57 | 4.6558 | 4.43 | 75180 |
| 1722983700 | 4.57 | 0.08 | 1.78 | 4.63 | 4.74 | 4.49 | 156866 |
| 1722897300 | 4.49 | -0.01 | -0.22 | 4.33 | 4.64 | 4.33 | 141000 |
| 1722638100 | 4.5 | -0.08 | -1.75 | 4.5 | 4.58 | 4.39 | 181198 |
| 1722551700 | 4.58 | 0.13 | 2.92 | 4.43 | 4.63 | 4.17 | 413700 |
| 1722465300 | 4.45 | -0.1 | -2.20 | 4.59 | 4.65 | 4.43 | 166644 |
| 1722378900 | 4.55 | -0.1 | -2.15 | 4.66 | 4.7 | 4.5199999 | 47528 |
| 1722292500 | 4.65 | -0.08 | -1.69 | 4.7699999 | 4.7699999 | 4.65 | 31733 |
| 1722033300 | 4.73 | -0.05 | -1.05 | 4.83 | 4.85 | 4.66 | 45756 |
| 1721946900 | 4.78 | 0.07 | 1.49 | 4.72 | 4.79 | 4.68 | 39291 |
| 1721860500 | 4.71 | 0.02 | 0.43 | 4.68 | 4.765 | 4.66 | 35511 |
| 1721774100 | 4.69 | 0.05 | 1.08 | 4.6 | 4.74 | 4.55 | 30360 |
| 1721687700 | 4.64 | 0.21 | 4.74 | 4.42 | 4.66 | 4.42 | 85907 |
| 1721428500 | 4.43 | -0.11 | -2.42 | 4.54 | 4.55 | 4.4 | 22710 |
| 1721342100 | 4.54 | -0.1 | -2.16 | 4.59 | 4.69 | 4.53 | 48582 |
| 1721255700 | 4.64 | 0.08 | 1.75 | 4.53 | 4.67 | 4.53 | 106644 |
| 1721169300 | 4.5599999 | 0.02 | 0.44 | 4.58 | 4.66 | 4.42 | 73919 |
| 1721082900 | 4.54 | 0.02 | 0.44 | 4.54 | 4.67 | 4.49 | 91073 |
| 1720823700 | 4.5199999 | 0.07 | 1.57 | 4.45 | 4.69 | 4.45 | 99048 |
| 1720737300 | 4.45 | 0.1 | 2.30 | 4.4 | 4.48 | 4.4 | 33225 |
| 1720650900 | 4.35 | 0.02 | 0.46 | 4.36 | 4.38 | 4.28 | 51526 |
| 1720564500 | 4.33 | -0.08 | -1.81 | 4.39 | 4.41 | 4.3099999 | 58329 |
| 1720478100 | 4.41 | -0.06 | -1.34 | 4.58 | 4.58 | 4.41 | 70676 |
| 1720218900 | 4.47 | -0.01 | -0.22 | 4.48 | 4.53 | 4.42 | 48296 |
| 1720040640 | 4.48 | 0.06 | 1.36 | 4.44 | 4.48 | 4.4 | 65867 |
| 1719959700 | 4.42 | 0.05 | 1.14 | 4.38 | 4.5 | 4.38 | 120414 |
| 1719873300 | 4.37 | -0.55 | -11.18 | 4.62 | 4.68 | 4.34 | 111654 |
| 1719614100 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1719527700 | 4.92 | 0.04 | 0.82 | 4.85 | 4.93 | 4.74 | 106557 |
| 1719441300 | 4.88 | -0.24 | -4.69 | 5.16 | 5.2 | 4.87 | 152214 |
| 1719354900 | 5.12 | 0.59 | 13.02 | 4.6 | 5.13 | 4.57 | 157109 |
| 1719268500 | 4.53 | 0.03 | 0.67 | 4.45 | 4.57 | 4.41 | 62524 |
| 1719009300 | 4.5 | -0.04 | -0.88 | 4.54 | 4.61 | 4.47 | 120919 |
| 1718922900 | 4.54 | -0.13 | -2.78 | 4.69 | 4.69 | 4.47 | 82151 |
| 1718750100 | 4.67 | -0.05 | -1.06 | 4.7 | 4.75 | 4.62 | 45950 |
| 1718663700 | 4.72 | -0.07 | -1.46 | 4.75 | 4.766 | 4.615 | 69228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
