KVH Industries Inc (KVHI) Historical Stock Data

5.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KVHI is up 0.07% a day on average. There have been 17 days where KVH Industries Inc closed green and 13 days where KVHI closed red.

DateOpenCloseChangeLowHighVolume
2025-02-186.085.80↓$0.28 (-4.61%)5.806.0818.94K
2025-02-146.046.06↑$0.02 (0.33%)6.036.1513.37K
2025-02-135.986.00↑$0.02 (0.33%)5.936.0310.41K
2025-02-125.965.98↑$0.02 (0.34%)5.915.9910.34K
2025-02-116.016.00↓$0.01 (-0.17%)6.006.0910.64K
2025-02-106.036.03↑$0.00 (0.00%)6.006.1611.30K
2025-02-076.096.05↓$0.04 (-0.66%)5.966.0916.01K
2025-02-066.006.09↑$0.09 (1.50%)5.956.1024.19K
2025-02-056.046.00↓$0.04 (-0.66%)5.956.0730.11K
2025-02-046.025.99↓$0.03 (-0.50%)5.976.0520.67K
2025-02-036.015.99↓$0.02 (-0.33%)5.936.0311.30K
2025-01-316.066.11↑$0.05 (0.87%)6.016.116.06K
2025-01-306.076.04↓$0.03 (-0.49%)6.016.0810.57K
2025-01-295.936.04↑$0.11 (1.85%)5.906.0824.68K
2025-01-285.925.88↓$0.04 (-0.68%)5.825.9421.98K
2025-01-276.155.96↓$0.19 (-3.09%)5.926.1523.84K
2025-01-245.956.12↑$0.17 (2.86%)5.896.1534.33K
2025-01-236.046.04↑$0.00 (0.00%)5.946.0546.64K
2025-01-225.926.00↑$0.09 (1.44%)5.756.0423.67K
2025-01-216.065.98↓$0.08 (-1.32%)5.966.1337.45K
2025-01-175.925.93↑$0.01 (0.17%)5.896.0418.80K
2025-01-165.885.88↑$0.00 (0.00%)5.885.9931.43K
2025-01-155.865.84↓$0.02 (-0.34%)5.775.8912.18K
2025-01-145.725.84↑$0.12 (2.13%)5.715.9046.97K
2025-01-135.675.63↓$0.04 (-0.71%)5.605.8130.58K
2025-01-105.635.74↑$0.11 (1.95%)5.315.7563.38K
2025-01-085.615.69↑$0.08 (1.43%)5.525.6914.42K
2025-01-075.465.62↑$0.16 (2.93%)5.455.6216.68K
2025-01-065.705.52↓$0.18 (-3.16%)5.465.9130.33K
2025-01-035.625.65↑$0.03 (0.53%)5.385.6513.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

breakthisgrip

$KVHI I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
chickenEggs

$KVHI this is just going to go up forever

0 Like Report
bulls_only

$KVHI id rather have a dip then rip than a gap and crap

0 Like Report