Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KVH Industries, Inc. - Common Stock (NQ:KVHI)

5.410 -0.030 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 5.390 5.440 5.380 5.410 7,226 -0.03(-0.55%)
May 29, 2025 5.370 5.440 5.355 5.440 6,793 +0.07(+1.30%)
May 28, 2025 5.370 5.400 5.370 5.370 2,380 -0.01(-0.19%)
May 27, 2025 5.330 5.440 5.310 5.380 25,580 +0.05(+0.94%)
May 23, 2025 5.340 5.436 5.320 5.330 7,756 -0.01(-0.19%)
May 22, 2025 5.320 5.600 5.170 5.340 81,407 +0.04(+0.75%)
May 21, 2025 5.160 5.390 5.120 5.300 222,985 +0.12(+2.32%)
May 20, 2025 5.160 5.258 5.040 5.180 35,077 -0.01(-0.19%)
May 19, 2025 5.170 5.280 5.100 5.190 8,137 +0.00(+0.00%)
May 16, 2025 5.270 5.360 5.190 5.190 18,986 -0.08(-1.52%)
May 15, 2025 5.220 5.340 5.220 5.270 12,783 +0.01(+0.19%)
May 14, 2025 5.150 5.410 5.090 5.260 31,668 +0.24(+4.78%)
May 13, 2025 5.020 5.189 4.952 5.020 19,357 +0.02(+0.40%)
May 12, 2025 5.190 5.430 4.990 5.000 18,381 -0.05(-0.99%)
May 09, 2025 5.010 5.140 4.980 5.050 14,250 +0.05(+1.00%)
May 08, 2025 5.000 5.098 5.000 5.000 12,810 +0.00(+0.00%)
May 07, 2025 4.980 5.140 4.930 5.000 18,020 +0.00(+0.00%)
May 06, 2025 4.980 5.140 4.980 5.000 12,916 +0.00(+0.00%)
May 05, 2025 4.980 5.130 4.980 5.000 8,460 +0.00(+0.00%)
May 02, 2025 5.030 5.200 4.950 5.000 97,272 -0.05(-0.99%)
May 01, 2025 5.100 5.260 5.050 5.050 22,618 -0.06(-1.17%)
Apr 30, 2025 5.120 5.165 5.050 5.110 19,304 -0.03(-0.58%)
Apr 29, 2025 5.170 5.265 5.140 5.140 18,825 +0.05(+0.98%)
Apr 28, 2025 5.040 5.110 5.040 5.090 3,274 +0.00(+0.00%)
Apr 25, 2025 5.130 5.290 5.075 5.090 29,981 +0.01(+0.20%)
Apr 24, 2025 5.050 5.260 4.990 5.080 29,891 +0.01(+0.20%)
Apr 23, 2025 4.910 5.175 4.910 5.070 25,801 +0.21(+4.32%)
Apr 22, 2025 5.020 5.140 4.860 4.860 13,426 -0.07(-1.42%)
Apr 21, 2025 5.040 5.190 4.920 4.930 34,160 -0.12(-2.38%)
Apr 17, 2025 4.850 5.120 4.850 5.050 48,856 +0.24(+4.99%)
Apr 16, 2025 4.870 4.880 4.800 4.810 15,452 -0.08(-1.64%)
Apr 15, 2025 4.950 5.000 4.865 4.890 12,318 +0.04(+0.82%)
Apr 14, 2025 4.826 5.000 4.826 4.850 14,150 +0.03(+0.62%)
Apr 11, 2025 4.940 4.973 4.800 4.820 28,913 -0.05(-1.03%)
Apr 10, 2025 5.010 5.064 4.690 4.870 51,949 -0.08(-1.62%)
Apr 09, 2025 4.930 5.140 4.800 4.950 51,282 +0.15(+3.13%)
Apr 08, 2025 5.090 5.100 4.710 4.800 45,440 -0.25(-4.95%)
Apr 07, 2025 5.020 5.150 5.000 5.050 50,499 +0.04(+0.80%)
Apr 04, 2025 5.300 5.310 4.990 5.010 206,230 -0.17(-3.28%)
Apr 03, 2025 5.170 5.230 5.170 5.180 37,804 +0.00(+0.00%)
Apr 02, 2025 5.170 5.325 5.170 5.180 25,010 +0.01(+0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.