Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
KVH Industries Inc | KVHI | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
5.07 | 5.02 | 5.18 | 5.11 | 5.10 |
KVHI Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 5.02 | 5.20 | 4.8813 | 5.04 | 163,551 | 0.09 | 1.79% |
1 Month | 4.96 | 5.20 | 4.41 | 4.85 | 101,919 | 0.15 | 3.02% |
3 Months | 5.23 | 5.44 | 4.41 | 4.93 | 83,973 | -0.12 | -2.29% |
6 Months | 5.36 | 5.45 | 4.30 | 4.91 | 75,490 | -0.25 | -4.66% |
1 Year | 11.20 | 12.10 | 4.30 | 6.61 | 90,457 | -6.09 | -54.38% |
3 Years | 12.79 | 14.73 | 4.30 | 8.83 | 79,388 | -7.68 | -60.05% |
5 Years | 10.18 | 15.29 | 4.30 | 9.31 | 69,538 | -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 |