KVH Industries, Inc. (KVHI) NASDAQ

5.93

+0.19(+3.31%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.755.935.935.985.7428,931
September 04, 20255.725.745.745.815.6523,400
September 03, 20255.725.715.715.765.6820,400
September 02, 20255.615.735.735.735.5926,816
August 29, 20255.715.635.635.755.5744,000
August 28, 20255.565.745.745.745.568,900
August 27, 20255.695.525.525.745.3579,100
August 26, 20255.565.745.745.755.568,003
August 25, 20255.465.545.545.585.4451,319
August 22, 20255.525.395.395.575.3417,100
August 21, 20255.475.55.55.565.4317,038
August 20, 20255.475.55.55.545.3118,700
August 19, 20255.55.415.415.565.4130,825
August 18, 20255.415.445.445.595.3918,934
August 15, 20255.495.365.365.595.3318,300
August 14, 20255.455.455.455.475.3911,739
August 13, 20255.395.375.375.475.2954,014
August 12, 20255.225.325.325.55.1347,267
August 11, 20255.45.225.225.595.272,400
August 08, 20255.315.285.285.465.2242,000
August 07, 20255.215.335.335.455.2136,338
August 06, 20255.325.225.225.345.226,142
August 05, 20255.345.335.335.385.2410,813
August 04, 20255.255.315.315.355.2120,000
August 01, 20255.295.255.255.345.212,009
July 31, 20255.275.295.295.345.214,400
July 30, 20255.255.255.255.375.2419,200
July 29, 20255.315.275.275.315.2720,800
July 28, 20255.255.35.35.455.220,200
July 25, 20255.275.285.285.415.1875,100
July 24, 20255.385.285.285.385.2813,000
July 23, 20255.355.355.355.395.2517,108
July 22, 20255.355.325.325.435.334,626
July 21, 20255.355.315.315.475.3111,200
July 18, 20255.265.355.355.355.2620,011
July 17, 20255.295.275.275.365.2618,707
July 16, 20255.255.295.295.375.2512,800
July 15, 20255.295.245.245.315.2431,435
July 14, 20255.325.295.295.395.2713,000
July 11, 20255.375.325.325.475.2712,922
July 10, 20255.275.445.445.485.2520,601
July 09, 20255.445.295.295.615.23162,800
July 08, 20255.425.45.45.55.3935,300
July 07, 20255.435.385.385.455.3717,549
July 03, 20255.445.415.415.575.379,249
July 02, 20255.415.415.415.475.48,418
July 01, 20255.315.415.415.675.3118,300
June 30, 20255.335.335.335.625.3319,500
June 27, 20255.335.265.265.375.2316,100
June 26, 20255.165.35.35.385.1627,903
June 25, 20255.335.255.255.55.1727,047
June 24, 20255.495.315.315.495.219,739
June 23, 20255.455.445.445.475.358,643
June 20, 20255.415.445.445.545.3315,322
June 18, 20255.475.435.435.525.3416,226
June 17, 20255.355.435.435.495.3417,700
June 16, 20255.335.375.375.415.228,000
June 13, 20255.315.325.325.495.3110,400
June 12, 20255.155.415.415.445.1515,900
June 11, 20255.125.145.145.285.152,224