Advertisement
Advertisement
U.S. markets open in 3 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

KVH Industries, Inc. (KVHI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
9.86-0.19 (-1.89%)
At close: 04:00PM EST
9.86 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202310.0510.059.869.869.8628,100
Feb 03, 20239.9010.139.8310.0510.0513,800
Feb 02, 20239.9010.199.899.969.9621,100
Feb 01, 202310.1510.309.969.969.96115,300
Jan 31, 202310.0510.3510.0510.2510.2542,800
Jan 30, 202310.1210.339.8710.0310.0327,200
Jan 27, 202310.2210.3510.1710.2210.2233,500
Jan 26, 202310.2810.289.8610.2210.2218,500
Jan 25, 202310.1410.279.8110.2710.2742,900
Jan 24, 202310.2310.3110.1410.1510.1515,300
Jan 23, 202310.3910.4710.1210.2710.2732,000
Jan 20, 202310.3910.4810.3310.4210.4220,900
Jan 19, 202310.4010.4310.1010.3910.3920,700
Jan 18, 202310.5210.7810.3710.3910.3922,200
Jan 17, 202310.6210.7710.4810.5610.5618,700
Jan 13, 202310.4710.7610.4310.5210.5213,300
Jan 12, 202310.1610.6910.0710.4510.4557,400
Jan 11, 202310.3910.4910.0410.3510.3525,400
Jan 10, 202310.2210.4910.1610.3910.3918,200
Jan 09, 202310.0110.499.9610.3110.3151,200
Jan 06, 202310.2110.299.9210.2210.2239,500
Jan 05, 202310.0710.189.8210.0910.0918,700
Jan 04, 202310.1310.259.9510.1410.1415,800
Jan 03, 202310.3210.359.9110.0610.0634,200
Dec 30, 20229.8210.249.8210.2210.2224,100
Dec 29, 20229.9110.179.699.879.8750,400
Dec 28, 20229.809.989.539.889.8838,500
Dec 27, 20229.409.739.309.739.73103,800
Dec 23, 20229.449.479.269.409.4045,100
Dec 22, 20229.669.689.359.449.4434,400
Dec 21, 20229.789.969.629.739.7341,100
Dec 20, 20229.5510.179.559.679.6720,700
Dec 19, 20229.559.799.389.599.5924,600
Dec 16, 20229.529.869.459.579.5789,500
Dec 15, 20229.8010.049.609.619.6116,800
Dec 14, 202210.0110.229.789.899.8922,700
Dec 13, 202210.1510.299.689.969.9659,400
Dec 12, 202210.0510.429.9010.0910.0960,300
Dec 09, 202210.3410.509.9310.0210.0264,000
Dec 08, 20229.7410.389.7410.3410.3483,300
Dec 07, 202210.3210.6910.1510.5210.5221,800
Dec 06, 202210.8510.859.7810.1110.1142,000
Dec 05, 202211.4511.4510.5510.6710.6764,700
Dec 02, 202211.3411.5011.0611.4011.4036,600
Dec 01, 202211.4811.5011.1211.4911.4917,500
Nov 30, 202211.1611.4011.0011.3911.3923,400
Nov 29, 202211.2811.8810.9511.0811.0849,300
Nov 28, 202211.2211.2710.8311.2111.2148,400
Nov 25, 202211.1611.2510.9411.2311.237,400
Nov 23, 202211.2111.2710.9111.1611.1620,100
Nov 22, 202211.1511.3410.7311.2111.2117,800
Nov 21, 202210.7611.2410.7611.0311.0313,600
Nov 18, 202210.9111.5010.8110.8210.8217,100
Nov 17, 202210.9011.1210.7010.9910.9914,500
Nov 16, 202210.9911.2310.9911.1111.1133,300
Nov 15, 202210.9511.2210.9011.1511.1527,600
Nov 14, 202210.7011.0510.5410.9010.9054,400
Nov 11, 202210.4910.7510.3010.6810.6845,400
Nov 10, 202210.6911.0810.4210.4710.4750,600
Nov 09, 202210.3610.6410.1710.5510.5518,300
Nov 08, 202210.4110.6110.3410.3810.3837,800
Nov 07, 202211.1311.1310.4910.5410.5427,500
Nov 04, 202210.9011.2510.5011.1111.11125,400
Nov 03, 202210.8211.0810.7910.9010.9044,700
Nov 02, 202211.1411.1910.2810.9610.9660,100
Nov 01, 202210.7311.1010.4011.0911.0965,400
Oct 31, 202210.2110.7810.0010.7310.7350,500
Oct 28, 202210.3610.3910.1910.3110.3155,000
Oct 27, 202210.2310.3610.0210.2610.2649,200
Oct 26, 20229.9910.399.8910.3710.3754,400
Oct 25, 20229.7010.009.649.949.9447,400
Oct 24, 20229.409.739.409.659.6519,300
Oct 21, 20229.269.559.269.429.4215,000
Oct 20, 20229.289.569.099.349.3470,600
Oct 19, 20229.379.539.099.209.2043,600
Oct 18, 20229.359.839.359.469.4649,200
Oct 17, 20229.259.359.069.249.2426,200
Oct 14, 20229.119.248.979.249.2413,600
Oct 13, 20228.799.218.779.129.1232,600
Oct 12, 20228.879.088.808.908.9088,500
Oct 11, 20228.738.918.718.828.8217,600
Oct 10, 20228.899.018.868.898.8912,900
Oct 07, 20228.818.978.718.818.8126,300
Oct 06, 20229.119.158.978.978.9717,600
Oct 05, 20229.289.289.129.199.1915,300
Oct 04, 20229.309.389.179.179.1757,700
Oct 03, 20229.349.379.099.229.2218,200
Sep 30, 20229.069.339.069.229.2231,500
Sep 29, 20229.379.379.049.059.0556,300
Sep 28, 20229.159.579.119.519.5134,300
Sep 27, 20229.249.279.089.189.1820,700
Sep 26, 20229.209.239.029.089.0825,600
Sep 23, 20229.459.569.149.199.1922,500
Sep 22, 20229.509.639.309.539.5354,100
Sep 21, 20229.589.709.449.539.5339,100
Sep 20, 20229.709.729.519.609.6034,000
Sep 19, 20229.659.749.579.689.6843,400
Sep 16, 20229.419.829.389.779.77117,100
Sep 15, 20229.579.629.499.529.5235,900
Sep 14, 20229.599.719.549.549.5459,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement