ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

KVHI KVH Industries Inc

5.11
0.01 (0.20%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
KVH Industries Inc KVHI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.20% 5.11 19:14:40
Open Price Low Price High Price Close Price Prev Close
5.07 5.02 5.18 5.11 5.10
more quote information »

KVHI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.025.204.88135.04163,5510.091.79%
1 Month4.965.204.414.85101,9190.153.02%
3 Months5.235.444.414.9383,973-0.12-2.29%
6 Months5.365.454.304.9175,490-0.25-4.66%
1 Year11.2012.104.306.6190,457-6.09-54.38%
3 Years12.7914.734.308.8379,388-7.68-60.05%
5 Years10.1815.294.309.3169,538-5.07-49.80%

KVHI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 5.11 0.01 0.20% 5.07 5.18 5.02 70,206
Mar 27 2024 5.10 0.04 0.79% 5.05 5.15 4.935 159,751
Mar 26 2024 5.06 0.01 0.20% 5.01 5.14 4.915 100,284
Mar 25 2024 5.05 0.04 0.80% 4.99 5.20 4.93 227,323
Mar 22 2024 5.01 0.01 0.20% 5.00 5.035 4.8813 78,704
Mar 21 2024 5.00 -0.02 -0.40% 5.02 5.08 4.911 251,691
Mar 20 2024 5.02 0.21 4.37% 4.81 5.18 4.81 117,465
Mar 19 2024 4.81 -0.02 -0.41% 4.83 4.86 4.72 97,485
Mar 18 2024 4.83 0.16 3.43% 4.64 4.89 4.56 161,914
Mar 15 2024 4.67 0.12 2.64% 4.73 4.8101 4.61 150,542
Mar 14 2024 4.55 -0.05 -1.09% 4.60 4.6692 4.461 60,158
Mar 13 2024 4.60 0.15 3.37% 4.47 4.79 4.41 110,845
Mar 12 2024 4.45 -0.20 -4.30% 4.62 4.67 4.45 73,022
Mar 11 2024 4.65 -0.09 -1.90% 4.69 4.7399 4.57 57,636
Mar 08 2024 4.74 0.09 1.94% 4.69 4.85 4.63 51,161
Mar 07 2024 4.65 -0.16 -3.33% 4.80 4.80 4.61 31,048
Mar 06 2024 4.81 0.10 2.12% 4.73 4.87 4.73 55,454
Mar 05 2024 4.71 0.02 0.43% 4.68 4.80 4.61 98,755
Mar 04 2024 4.69 -0.03 -0.64% 4.68 4.85 4.6291 79,572
Mar 01 2024 4.72 -0.03 -0.63% 4.79 4.925 4.66 49,692
Feb 29 2024 4.75 -0.13 -2.66% 4.96 4.96 4.74 25,884
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock