KVH Industries Inc. (KVHI)
5.85
0.22 (3.91%)
At close: Jan 14, 2025, 3:59 PM
5.50
-5.98%
Pre-market Jan 15, 2025, 05:53 AM EST
KVHI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.72 | 5.90 | 5.71 | 5.84 | 0.21 | 3.73% | 46,967 |
| Jan 13, 2025 | 5.67 | 5.81 | 5.60 | 5.63 | -0.11 | -1.92% | 30,600 |
| Jan 10, 2025 | 5.63 | 5.75 | 5.31 | 5.74 | 0.05 | 0.88% | 63,400 |
| Jan 8, 2025 | 5.61 | 5.69 | 5.52 | 5.69 | 0.07 | 1.25% | 14,415 |
| Jan 7, 2025 | 5.46 | 5.62 | 5.45 | 5.62 | 0.10 | 1.81% | 16,700 |
| Jan 6, 2025 | 5.70 | 5.91 | 5.46 | 5.52 | -0.13 | -2.30% | 30,329 |
| Jan 3, 2025 | 5.62 | 5.65 | 5.38 | 5.65 | 0.05 | 0.89% | 13,300 |
| Jan 2, 2025 | 5.91 | 5.91 | 5.38 | 5.60 | -0.10 | -1.75% | 41,915 |
| Dec 31, 2024 | 5.58 | 5.77 | 5.39 | 5.70 | 0.12 | 2.15% | 51,010 |
| Dec 30, 2024 | 5.58 | 5.65 | 5.25 | 5.58 | 0.03 | 0.54% | 78,100 |
| Dec 27, 2024 | 5.36 | 5.63 | 5.31 | 5.55 | 0.19 | 3.54% | 21,100 |
| Dec 26, 2024 | 5.26 | 5.51 | 5.24 | 5.36 | 0.05 | 0.94% | 47,217 |
| Dec 24, 2024 | 5.42 | 5.44 | 5.16 | 5.31 | 0.05 | 0.95% | 27,600 |
| Dec 23, 2024 | 5.41 | 5.44 | 5.11 | 5.26 | -0.14 | -2.59% | 32,200 |
| Dec 20, 2024 | 5.21 | 5.48 | 5.16 | 5.40 | 0.12 | 2.27% | 30,049 |
| Dec 19, 2024 | 5.63 | 5.63 | 5.23 | 5.28 | -0.24 | -4.35% | 39,120 |
| Dec 18, 2024 | 5.84 | 5.84 | 5.36 | 5.52 | -0.26 | -4.50% | 76,400 |
| Dec 17, 2024 | 6.00 | 6.00 | 5.68 | 5.78 | -0.04 | -0.69% | 38,412 |
| Dec 16, 2024 | 5.63 | 5.85 | 5.57 | 5.82 | 0.16 | 2.83% | 48,700 |
| Dec 13, 2024 | 5.80 | 5.80 | 5.63 | 5.66 | -0.14 | -2.41% | 27,700 |
| Dec 12, 2024 | 5.78 | 5.86 | 5.68 | 5.80 | -0.02 | -0.34% | 23,400 |
| Dec 11, 2024 | 5.90 | 5.94 | 5.71 | 5.82 | -0.04 | -0.68% | 40,129 |
| Dec 10, 2024 | 5.85 | 5.91 | 5.76 | 5.86 | 0.01 | 0.17% | 40,401 |
| Dec 9, 2024 | 5.87 | 5.93 | 5.76 | 5.85 | 0.04 | 0.69% | 31,800 |
| Dec 6, 2024 | 5.84 | 5.84 | 5.75 | 5.81 | -0.03 | -0.51% | 24,600 |
| Dec 5, 2024 | 5.80 | 5.94 | 5.73 | 5.84 | 0.02 | 0.34% | 25,932 |
| Dec 4, 2024 | 5.87 | 5.92 | 5.76 | 5.82 | -0.02 | -0.34% | 142,444 |
| Dec 3, 2024 | 5.85 | 5.89 | 5.78 | 5.84 | 0.09 | 1.57% | 83,200 |
| Dec 2, 2024 | 5.55 | 5.80 | 5.32 | 5.75 | 0.24 | 4.36% | 184,707 |
| Nov 29, 2024 | 5.52 | 5.54 | 5.46 | 5.51 | 0.05 | 0.92% | 56,030 |
| Nov 27, 2024 | 5.52 | 5.54 | 5.40 | 5.46 | -0.01 | -0.18% | 31,100 |
| Nov 26, 2024 | 5.46 | 5.54 | 5.41 | 5.47 | -0.01 | -0.18% | 31,322 |
| Nov 25, 2024 | 5.26 | 5.55 | 5.26 | 5.48 | 0.23 | 4.38% | 111,026 |
| Nov 22, 2024 | 5.32 | 5.41 | 5.15 | 5.25 | -0.06 | -1.13% | 73,500 |
| Nov 21, 2024 | 5.15 | 5.32 | 5.13 | 5.31 | 0.13 | 2.51% | 59,800 |
| Nov 20, 2024 | 5.23 | 5.24 | 5.06 | 5.18 | -0.01 | -0.19% | 17,343 |
| Nov 19, 2024 | 4.94 | 5.23 | 4.90 | 5.19 | 0.22 | 4.43% | 50,000 |
| Nov 18, 2024 | 5.08 | 5.10 | 4.90 | 4.97 | -0.14 | -2.74% | 177,448 |
| Nov 15, 2024 | 4.98 | 5.23 | 4.90 | 5.11 | 0.12 | 2.40% | 75,204 |
| Nov 14, 2024 | 4.80 | 5.15 | 4.79 | 4.99 | 0.14 | 2.89% | 73,300 |
| Nov 13, 2024 | 4.64 | 4.96 | 4.60 | 4.85 | 0.10 | 2.11% | 69,400 |
| Nov 12, 2024 | 4.68 | 4.91 | 4.54 | 4.75 | 0.05 | 1.06% | 110,932 |
| Nov 11, 2024 | 4.50 | 4.72 | 4.45 | 4.70 | 0.19 | 4.21% | 34,500 |
| Nov 8, 2024 | 4.42 | 4.68 | 4.35 | 4.51 | 0.00 | 0.00% | 52,500 |
| Nov 7, 2024 | 4.46 | 4.60 | 4.46 | 4.51 | -0.08 | -1.74% | 47,600 |
| Nov 6, 2024 | 4.61 | 4.65 | 4.55 | 4.59 | 0.01 | 0.22% | 38,028 |
| Nov 5, 2024 | 4.55 | 4.58 | 4.49 | 4.58 | 0.01 | 0.22% | 16,225 |
| Nov 4, 2024 | 4.61 | 4.65 | 4.56 | 4.57 | -0.03 | -0.65% | 5,600 |
| Nov 1, 2024 | 4.61 | 4.64 | 4.55 | 4.60 | -0.03 | -0.65% | 7,500 |
| Oct 31, 2024 | 4.58 | 4.67 | 4.56 | 4.63 | -0.01 | -0.22% | 16,600 |