KVH Industries Inc (KVHI) Historical Stock Data
5.40 ↑0.12 (2.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KVHI is up 0.55% a day on average. There have been 16 days where KVH Industries Inc closed green and 14 days where KVHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.21 | 5.40 | ↑$0.19 (3.65%) | 5.16 | 5.48 | 30.05K |
| 2024-12-19 | 5.63 | 5.28 | ↓$0.35 (-6.22%) | 5.23 | 5.63 | 39.12K |
| 2024-12-18 | 5.84 | 5.52 | ↓$0.32 (-5.48%) | 5.36 | 5.84 | 76.34K |
| 2024-12-17 | 6.00 | 5.78 | ↓$0.22 (-3.67%) | 5.68 | 6.00 | 38.41K |
| 2024-12-16 | 5.63 | 5.82 | ↑$0.19 (3.29%) | 5.57 | 5.85 | 48.69K |
| 2024-12-13 | 5.80 | 5.66 | ↓$0.15 (-2.50%) | 5.63 | 5.80 | 27.69K |
| 2024-12-12 | 5.78 | 5.80 | ↑$0.02 (0.35%) | 5.68 | 5.86 | 23.39K |
| 2024-12-11 | 5.90 | 5.82 | ↓$0.08 (-1.36%) | 5.71 | 5.94 | 40.06K |
| 2024-12-10 | 5.85 | 5.86 | ↑$0.01 (0.17%) | 5.76 | 5.91 | 40.40K |
| 2024-12-09 | 5.87 | 5.85 | ↓$0.02 (-0.34%) | 5.76 | 5.93 | 31.77K |
| 2024-12-06 | 5.84 | 5.81 | ↓$0.03 (-0.51%) | 5.75 | 5.84 | 24.57K |
| 2024-12-05 | 5.80 | 5.84 | ↑$0.04 (0.69%) | 5.73 | 5.94 | 25.93K |
| 2024-12-04 | 5.87 | 5.82 | ↓$0.05 (-0.85%) | 5.76 | 5.92 | 142.44K |
| 2024-12-03 | 5.85 | 5.84 | ↓$0.01 (-0.17%) | 5.78 | 5.89 | 83.16K |
| 2024-12-02 | 5.55 | 5.75 | ↑$0.20 (3.60%) | 5.32 | 5.80 | 184.71K |
| 2024-11-29 | 5.52 | 5.51 | ↓$0.01 (-0.18%) | 5.46 | 5.54 | 56.03K |
| 2024-11-27 | 5.52 | 5.46 | ↓$0.06 (-1.09%) | 5.40 | 5.54 | 31.09K |
| 2024-11-26 | 5.46 | 5.47 | ↑$0.01 (0.18%) | 5.41 | 5.54 | 31.32K |
| 2024-11-25 | 5.26 | 5.48 | ↑$0.22 (4.18%) | 5.26 | 5.55 | 111.03K |
| 2024-11-22 | 5.32 | 5.25 | ↓$0.07 (-1.32%) | 5.15 | 5.41 | 73.46K |
| 2024-11-21 | 5.15 | 5.31 | ↑$0.16 (3.11%) | 5.13 | 5.32 | 59.80K |
| 2024-11-20 | 5.23 | 5.18 | ↓$0.05 (-0.96%) | 5.06 | 5.24 | 17.34K |
| 2024-11-19 | 4.94 | 5.19 | ↑$0.25 (5.06%) | 4.90 | 5.23 | 49.97K |
| 2024-11-18 | 5.08 | 4.97 | ↓$0.11 (-2.17%) | 4.90 | 5.10 | 177.45K |
| 2024-11-15 | 4.98 | 5.11 | ↑$0.13 (2.61%) | 4.90 | 5.23 | 75.20K |
| 2024-11-14 | 4.80 | 4.99 | ↑$0.19 (3.96%) | 4.79 | 5.15 | 73.27K |
| 2024-11-13 | 4.64 | 4.85 | ↑$0.21 (4.53%) | 4.60 | 4.96 | 69.40K |
| 2024-11-12 | 4.68 | 4.75 | ↑$0.07 (1.50%) | 4.54 | 4.91 | 110.93K |
| 2024-11-11 | 4.50 | 4.70 | ↑$0.20 (4.44%) | 4.45 | 4.73 | 34.47K |
| 2024-11-08 | 4.42 | 4.51 | ↑$0.09 (2.04%) | 4.35 | 4.68 | 52.48K |
Create an account or log in to view more rows.
$KVHI I don't know shit
but I know I'm holdin till I at least triple up
$KVHI I still don’t wanna buy it
$KVHI dont be a POS today
$KVHI just hold no panic
$KVHI Guys when can we expect that 30% drop?
$KVHI bag holders for life club
$KVHI rubbish
$KVHI this is just going to go up forever
$KVHI id rather have a dip then rip than a gap and crap
$KVHI a comeback is always more fun than an all out win!!!!