KVH Industries, Inc. KVHI
NASDAQ · United States · Electronic Technology
$6.80-0.23 (-3.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.80 | -3.27% | $6.99 | $6.99 | $6.78 | 113.16K |
| 2026-09-30 | $7.03 | -3.03% | $7.28 | $7.36 | $7.00 | 180.30K |
| 2026-09-29 | $7.25 | -1.09% | $7.37 | $7.45 | $7.24 | 52.20K |
| 2026-09-28 | $7.33 | -0.81% | $7.39 | $7.43 | $7.24 | 65.90K |
| 2026-09-25 | $7.39 | 0.00% | $7.44 | $7.54 | $7.36 | 67.10K |
| 2026-09-24 | $7.39 | +3.21% | $7.08 | $7.41 | $7.06 | 75.40K |
| 2026-09-23 | $7.16 | +0.42% | $7.09 | $7.17 | $6.98 | 96.60K |
| 2026-09-22 | $7.13 | -0.83% | $7.24 | $7.25 | $6.91 | 134.20K |
| 2026-09-21 | $7.19 | -0.28% | $7.24 | $7.41 | $7.08 | 140.10K |
| 2026-09-18 | $7.21 | +0.28% | $7.19 | $7.22 | $7.03 | 155.10K |
| 2026-09-17 | $7.19 | +1.99% | $7.14 | $7.25 | $6.98 | 87.10K |
| 2026-09-16 | $7.05 | -1.40% | $7.15 | $7.17 | $7.00 | 147.60K |
| 2026-09-15 | $7.15 | +1.42% | $7.06 | $7.18 | $6.90 | 141.80K |
| 2026-09-14 | $7.05 | -2.49% | $7.19 | $7.19 | $6.99 | 96.80K |
| 2026-09-11 | $7.23 | +1.26% | $7.24 | $7.24 | $7.03 | 93.80K |
| 2026-09-10 | $7.14 | +1.71% | $6.98 | $7.19 | $6.96 | 114.70K |
| 2026-09-09 | $7.02 | -3.04% | $7.24 | $7.30 | $6.98 | 100.10K |
| 2026-09-08 | $7.24 | +0.42% | $7.25 | $7.35 | $7.10 | 108.30K |
| 2026-09-04 | $7.21 | +1.98% | $7.06 | $7.37 | $7.02 | 106.90K |
| 2026-09-03 | $7.07 | -2.21% | $7.34 | $7.39 | $7.05 | 87.20K |
| 2026-09-02 | $7.23 | +4.33% | $6.97 | $7.30 | $6.90 | 146.00K |
| 2026-09-01 | $6.93 | -8.33% | $7.47 | $7.47 | $6.93 | 119.30K |
| 2026-08-31 | $7.56 | +0.53% | $7.53 | $7.81 | $7.48 | 148.50K |
| 2026-08-28 | $7.52 | -2.59% | $7.74 | $7.79 | $7.43 | 158.60K |
| 2026-08-27 | $7.72 | +2.39% | $7.58 | $7.80 | $7.52 | 141.80K |
| 2026-08-26 | $7.54 | +0.13% | $7.56 | $7.69 | $7.45 | 96.80K |
| 2026-08-25 | $7.53 | +0.53% | $7.51 | $7.63 | $7.26 | 128.50K |
| 2026-08-24 | $7.49 | -2.73% | $7.69 | $7.69 | $7.35 | 105.70K |
| 2026-08-21 | $7.70 | -2.41% | $7.95 | $8.04 | $7.65 | 186.70K |
| 2026-08-20 | $7.89 | -0.63% | $7.87 | $7.91 | $7.69 | 136.20K |
| 2026-08-19 | $7.94 | +0.89% | $7.92 | $8.03 | $7.76 | 197.70K |
| 2026-08-18 | $7.87 | -3.44% | $8.04 | $8.04 | $7.68 | 122.10K |
| 2026-08-17 | $8.15 | +2.13% | $7.82 | $8.19 | $7.82 | 132.10K |
| 2026-08-14 | $7.98 | +1.01% | $7.94 | $8.07 | $7.81 | 165.60K |
| 2026-08-13 | $7.90 | +0.89% | $7.85 | $8.13 | $7.79 | 171.20K |
| 2026-08-12 | $7.83 | +1.03% | $7.86 | $7.96 | $7.68 | 160.70K |
| 2026-08-11 | $7.75 | +2.11% | $7.59 | $7.81 | $7.33 | 231.70K |
| 2026-08-10 | $7.59 | -5.48% | $7.91 | $8.13 | $7.57 | 257.20K |
| 2026-08-07 | $8.03 | -3.14% | $8.37 | $8.61 | $7.94 | 240.50K |
| 2026-08-06 | $8.29 | -14.71% | $8.38 | $9.30 | $7.87 | 475.00K |
| 2026-08-05 | $9.72 | +4.52% | $9.37 | $9.73 | $9.18 | 158.90K |
| 2026-08-04 | $9.30 | +1.42% | $9.23 | $9.62 | $9.23 | 129.80K |
| 2026-08-03 | $9.17 | -0.97% | $9.26 | $9.42 | $9.09 | 110.40K |
| 2026-07-31 | $9.26 | -0.11% | $9.24 | $9.37 | $9.06 | 100.20K |
| 2026-07-30 | $9.27 | +5.82% | $8.91 | $9.34 | $8.91 | 129.70K |
| 2026-07-29 | $8.76 | -0.90% | $8.87 | $9.12 | $8.74 | 237.50K |
| 2026-07-28 | $8.84 | -4.74% | $9.15 | $9.33 | $8.82 | 220.10K |
| 2026-07-27 | $9.28 | +2.43% | $9.11 | $9.50 | $9.07 | 138.40K |
| 2026-07-24 | $9.06 | +0.44% | $9.01 | $9.28 | $8.92 | 180.30K |
| 2026-07-23 | $9.02 | -2.59% | $9.09 | $9.45 | $8.93 | 246.00K |
| 2026-07-22 | $9.26 | -0.54% | $9.17 | $9.45 | $9.17 | 178.00K |
| 2026-07-21 | $9.31 | +3.79% | $9.05 | $9.35 | $9.05 | 140.40K |
| 2026-07-20 | $8.97 | -1.64% | $9.12 | $9.34 | $8.97 | 130.40K |
| 2026-07-17 | $9.12 | +3.87% | $8.54 | $9.20 | $8.54 | 226.10K |
| 2026-07-16 | $8.78 | -2.98% | $8.93 | $9.06 | $8.59 | 251.10K |
| 2026-07-15 | $9.05 | -0.33% | $9.12 | $9.27 | $8.86 | 289.60K |
| 2026-07-14 | $9.08 | +2.48% | $8.92 | $9.29 | $8.89 | 213.30K |
| 2026-07-13 | $8.86 | -3.80% | $9.09 | $9.23 | $8.60 | 318.60K |
| 2026-07-10 | $9.21 | +1.54% | $9.04 | $9.27 | $8.89 | 234.20K |
| 2026-07-09 | $9.07 | -2.26% | $9.31 | $9.64 | $8.80 | 158.80K |
| 2026-07-08 | $9.28 | +4.50% | $8.83 | $9.36 | $8.83 | 236.50K |
| 2026-07-07 | $8.88 | -2.52% | $9.04 | $9.47 | $8.74 | 337.80K |
| 2026-07-06 | $9.11 | +0.22% | $9.18 | $9.59 | $9.07 | 173.30K |
| 2026-07-02 | $9.09 | +2.71% | $8.79 | $9.41 | $8.79 | 359.50K |
| 2026-07-01 | $8.85 | -10.70% | $9.90 | $9.97 | $8.83 | 308.30K |
| 2026-06-30 | $9.91 | +3.23% | $9.58 | $9.96 | $9.58 | 232.40K |
| 2026-06-29 | $9.60 | +2.89% | $9.28 | $9.74 | $8.92 | 175.50K |
| 2026-06-26 | $9.33 | +1.74% | $9.07 | $9.84 | $8.74 | 2.09M |
| 2026-06-25 | $9.17 | -1.40% | $9.39 | $9.60 | $9.10 | 375.80K |
| 2026-06-24 | $9.30 | +0.43% | $9.30 | $9.35 | $8.92 | 344.80K |
| 2026-06-23 | $9.26 | -4.34% | $9.46 | $9.84 | $9.01 | 337.80K |
| 2026-06-22 | $9.68 | +0.41% | $9.65 | $10.00 | $9.21 | 285.10K |
| 2026-06-18 | $9.64 | +2.44% | $9.59 | $9.90 | $9.38 | 283.60K |
| 2026-06-17 | $9.41 | +4.91% | $8.94 | $9.46 | $8.81 | 220.90K |
| 2026-06-16 | $8.97 | +1.47% | $8.77 | $9.50 | $8.77 | 628.50K |
| 2026-06-15 | $8.84 | +2.55% | $8.89 | $9.02 | $8.19 | 414.70K |
| 2026-06-12 | $8.62 | +6.55% | $8.13 | $8.71 | $8.03 | 331.20K |
| 2026-06-11 | $8.09 | +6.17% | $7.70 | $8.20 | $7.70 | 360.10K |
| 2026-06-10 | $7.62 | +1.46% | $7.50 | $7.80 | $7.30 | 139.40K |
| 2026-06-09 | $7.51 | -2.21% | $7.77 | $8.01 | $7.37 | 221.50K |
| 2026-06-08 | $7.68 | +2.13% | $7.63 | $7.97 | $7.59 | 204.30K |
| 2026-06-05 | $7.52 | -10.58% | $8.32 | $8.39 | $7.52 | 167.30K |
| 2026-06-04 | $8.41 | +4.21% | $8.07 | $8.59 | $7.88 | 147.20K |
| 2026-06-03 | $8.07 | -9.12% | $8.86 | $8.91 | $8.05 | 213.00K |
| 2026-06-02 | $8.88 | +0.68% | $8.64 | $9.35 | $8.56 | 186.60K |
| 2026-06-01 | $8.82 | -4.96% | $9.52 | $9.52 | $8.73 | 382.90K |
| 2026-05-29 | $9.28 | -10.77% | $10.40 | $10.68 | $9.14 | 329.40K |
| 2026-05-28 | $10.40 | -3.35% | $10.76 | $11.08 | $10.30 | 573.10K |
| 2026-05-27 | $10.76 | -6.60% | $12.27 | $12.68 | $10.70 | 998.20K |
| 2026-05-26 | $11.52 | -1.45% | $12.78 | $13.00 | $11.40 | 722.70K |