KVH Industries Inc (KVHI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 2.96167247387 | 5.74 | 6.01 | 5.74 | 24277 | 5.89004062 | CS |
| 4 | -0.02 | -0.337268128162 | 5.93 | 6.16 | 5.74 | 17865 | 5.96643394 | CS |
| 12 | 0.04 | 0.681431005111 | 5.87 | 6.16 | 5.11 | 30344 | 5.75759246 | CS |
| 26 | 1.29 | 27.9220779221 | 4.62 | 6.16 | 4.35 | 38363 | 5.20103129 | CS |
| 52 | 1.25 | 26.8240343348 | 4.66 | 6.16 | 4.17 | 63137 | 4.9613643 | CS |
| 156 | -2.87 | -32.6879271071 | 8.78 | 12.1 | 4.17 | 74015 | 7.06904991 | CS |
| 260 | -4.94 | -45.5299539171 | 10.85 | 15.29 | 4.17 | 75205 | 8.61863279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 5.91 | 0.08 | 1.37 | 5.83 | 5.955 | 5.8099999 | 16127 |
| 1740440100 | 5.83 | -0.01 | -0.17 | 5.85 | 5.87 | 5.8 | 30857 |
| 1740180900 | 5.84 | -0.1 | -1.68 | 5.93 | 6.01 | 5.84 | 16960 |
| 1740094500 | 5.94 | 0.01 | 0.17 | 5.97 | 5.98 | 5.82 | 8425 |
| 1740008100 | 5.93 | 0.13 | 2.24 | 5.74 | 6 | 5.74 | 49014 |
| 1739921700 | 5.8 | -0.26 | -4.29 | 6.08 | 6.08 | 5.8 | 18512 |
| 1739576100 | 6.0599999 | 0.06 | 1.00 | 6.04 | 6.15 | 6.0272 | 13373 |
| 1739489700 | 6 | 0.02 | 0.33 | 5.98 | 6.03 | 5.93 | 10409 |
| 1739403300 | 5.98 | -0.02 | -0.33 | 5.96 | 5.99 | 5.9122 | 10337 |
| 1739316900 | 6 | -0.03 | -0.50 | 6.01 | 6.09 | 5.995 | 10644 |
| 1739230500 | 6.03 | -0.02 | -0.33 | 6.03 | 6.16 | 6 | 11304 |
| 1738971300 | 6.05 | -0.04 | -0.66 | 6.09 | 6.09 | 5.9623 | 16013 |
| 1738884900 | 6.09 | 0.09 | 1.50 | 6 | 6.1 | 5.95 | 24193 |
| 1738798500 | 6 | 0.01 | 0.17 | 6.04 | 6.065 | 5.95 | 30114 |
| 1738712100 | 5.99 | 0 | 0.00 | 6.0199999 | 6.05 | 5.97 | 20669 |
| 1738625700 | 5.99 | -0.12 | -1.96 | 6.01 | 6.03 | 5.9325 | 11296 |
| 1738366500 | 6.11 | 0.07 | 1.16 | 6.0575 | 6.11 | 6.0113 | 5934 |
| 1738280100 | 6.04 | 0 | 0.00 | 6.07 | 6.08 | 6.01 | 10572 |
| 1738193700 | 6.04 | 0.16 | 2.72 | 5.93 | 6.08 | 5.9 | 24683 |
| 1738107300 | 5.88 | -0.08 | -1.34 | 5.92 | 5.94 | 5.815 | 21945 |
| 1738020900 | 5.96 | -0.16 | -2.61 | 6.15 | 6.15 | 5.92 | 23437 |
| 1737761700 | 6.12 | 0.12 | 2.00 | 6.04 | 6.15 | 5.89 | 34225 |
| 1737675300 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737588900 | 6 | 0.02 | 0.33 | 5.94 | 6.0368 | 5.915 | 21930 |
| 1737502500 | 5.98 | 0.05 | 0.84 | 6.09 | 6.1316 | 5.96 | 33024 |
| 1737156900 | 5.93 | 0.05 | 0.85 | 5.92 | 6.04 | 5.89 | 18804 |
| 1737070500 | 5.88 | 0.03 | 0.51 | 5.88 | 5.99 | 5.88 | 31428 |
| 1736984100 | 5.85 | 0.01 | 0.17 | 5.86 | 5.885 | 5.7699999 | 12181 |
| 1736897700 | 5.84 | 0.21 | 3.73 | 5.68 | 5.9 | 5.63 | 46967 |
| 1736811300 | 5.63 | -0.11 | -1.92 | 5.67 | 5.8099999 | 5.595 | 30579 |
| 1736552100 | 5.74 | 0.05 | 0.88 | 5.63 | 5.75 | 5.3099999 | 63375 |
| 1736379300 | 5.69 | 0.07 | 1.25 | 5.61 | 5.69 | 5.5199999 | 14415 |
| 1736292900 | 5.62 | 0.1 | 1.81 | 5.46 | 5.62 | 5.4 | 16681 |
| 1736206500 | 5.5199999 | -0.13 | -2.30 | 5.7 | 5.91 | 5.455 | 30329 |
| 1735947300 | 5.65 | 0.05 | 0.89 | 5.62 | 5.65 | 5.38 | 13285 |
| 1735860900 | 5.6 | -0.1 | -1.75 | 5.91 | 5.91 | 5.38 | 41915 |
| 1735688100 | 5.7 | 0.12 | 2.15 | 5.58 | 5.7699999 | 5.39 | 51010 |
| 1735601700 | 5.58 | 0.03 | 0.54 | 5.58 | 5.69 | 5.25 | 78058 |
| 1735342500 | 5.55 | 0.19 | 3.54 | 5.36 | 5.63 | 5.3099999 | 21077 |
| 1735256100 | 5.36 | 0.05 | 0.94 | 5.26 | 5.51 | 5.24 | 47217 |
| 1735077840 | 5.3099999 | 0.05 | 0.95 | 5.26 | 5.4375 | 5.16 | 27559 |
| 1734996900 | 5.26 | -0.14 | -2.59 | 5.41 | 5.44 | 5.11 | 32163 |
| 1734737700 | 5.4 | 0.12 | 2.27 | 5.25 | 5.4803 | 5.12 | 30049 |
| 1734651300 | 5.28 | -0.24 | -4.35 | 5.63 | 5.63 | 5.23 | 39120 |
| 1734564900 | 5.5199999 | -0.26 | -4.50 | 5.84 | 5.84 | 5.36 | 75337 |
| 1734478500 | 5.78 | -0.04 | -0.60 | 6 | 6 | 5.6775 | 38412 |
| 1734392100 | 5.815 | 0.16 | 2.83 | 5.63 | 5.85 | 5.57 | 48685 |
| 1734132900 | 5.655 | -0.15 | -2.50 | 5.8 | 5.8 | 5.63 | 27685 |
| 1734046500 | 5.8 | -0.02 | -0.34 | 5.78 | 5.86 | 5.68 | 23394 |
| 1733960100 | 5.82 | -0.04 | -0.68 | 5.9 | 5.94 | 5.71 | 39758 |
| 1733873700 | 5.86 | 0.01 | 0.17 | 5.85 | 5.91 | 5.76 | 40401 |
| 1733787300 | 5.85 | 0.04 | 0.69 | 5.87 | 5.9288999 | 5.76 | 31769 |
| 1733528100 | 5.8099999 | -0.03 | -0.51 | 5.8099999 | 5.84 | 5.75 | 24565 |
| 1733441700 | 5.84 | 0.02 | 0.34 | 5.8 | 5.94 | 5.73 | 25932 |
| 1733355300 | 5.82 | -0.02 | -0.34 | 5.87 | 5.915 | 5.76 | 142444 |
| 1733268900 | 5.84 | 0.09 | 1.57 | 5.85 | 5.89 | 5.78 | 83155 |
| 1733182500 | 5.75 | 0.24 | 4.36 | 5.55 | 5.8 | 5.32 | 184696 |
| 1732917840 | 5.51 | 0.05 | 0.92 | 5.5199999 | 5.54 | 5.46 | 56030 |
| 1732750500 | 5.46 | -0.01 | -0.18 | 5.5199999 | 5.5359999 | 5.401 | 31090 |
| 1732664100 | 5.47 | -0.01 | -0.18 | 5.46 | 5.54 | 5.41 | 31322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
