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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-18 | 6.08 | 5.80 | ↓$0.28 (-4.61%) | 5.80 | 6.08 | 18.94K |
2025-02-14 | 6.04 | 6.06 | ↑$0.02 (0.33%) | 6.03 | 6.15 | 13.37K |
2025-02-13 | 5.98 | 6.00 | ↑$0.02 (0.33%) | 5.93 | 6.03 | 10.41K |
2025-02-12 | 5.96 | 5.98 | ↑$0.02 (0.34%) | 5.91 | 5.99 | 10.34K |
2025-02-11 | 6.01 | 6.00 | ↓$0.01 (-0.17%) | 6.00 | 6.09 | 10.64K |
2025-02-10 | 6.03 | 6.03 | ↑$0.00 (0.00%) | 6.00 | 6.16 | 11.30K |
2025-02-07 | 6.09 | 6.05 | ↓$0.04 (-0.66%) | 5.96 | 6.09 | 16.01K |
2025-02-06 | 6.00 | 6.09 | ↑$0.09 (1.50%) | 5.95 | 6.10 | 24.19K |
2025-02-05 | 6.04 | 6.00 | ↓$0.04 (-0.66%) | 5.95 | 6.07 | 30.11K |
2025-02-04 | 6.02 | 5.99 | ↓$0.03 (-0.50%) | 5.97 | 6.05 | 20.67K |
2025-02-03 | 6.01 | 5.99 | ↓$0.02 (-0.33%) | 5.93 | 6.03 | 11.30K |
2025-01-31 | 6.06 | 6.11 | ↑$0.05 (0.87%) | 6.01 | 6.11 | 6.06K |
2025-01-30 | 6.07 | 6.04 | ↓$0.03 (-0.49%) | 6.01 | 6.08 | 10.57K |
2025-01-29 | 5.93 | 6.04 | ↑$0.11 (1.85%) | 5.90 | 6.08 | 24.68K |
2025-01-28 | 5.92 | 5.88 | ↓$0.04 (-0.68%) | 5.82 | 5.94 | 21.98K |
2025-01-27 | 6.15 | 5.96 | ↓$0.19 (-3.09%) | 5.92 | 6.15 | 23.84K |
2025-01-24 | 5.95 | 6.12 | ↑$0.17 (2.86%) | 5.89 | 6.15 | 34.33K |
2025-01-23 | 6.04 | 6.04 | ↑$0.00 (0.00%) | 5.94 | 6.05 | 46.64K |
2025-01-22 | 5.92 | 6.00 | ↑$0.09 (1.44%) | 5.75 | 6.04 | 23.67K |
2025-01-21 | 6.06 | 5.98 | ↓$0.08 (-1.32%) | 5.96 | 6.13 | 37.45K |
2025-01-17 | 5.92 | 5.93 | ↑$0.01 (0.17%) | 5.89 | 6.04 | 18.80K |
2025-01-16 | 5.88 | 5.88 | ↑$0.00 (0.00%) | 5.88 | 5.99 | 31.43K |
2025-01-15 | 5.86 | 5.84 | ↓$0.02 (-0.34%) | 5.77 | 5.89 | 12.18K |
2025-01-14 | 5.72 | 5.84 | ↑$0.12 (2.13%) | 5.71 | 5.90 | 46.97K |
2025-01-13 | 5.67 | 5.63 | ↓$0.04 (-0.71%) | 5.60 | 5.81 | 30.58K |
2025-01-10 | 5.63 | 5.74 | ↑$0.11 (1.95%) | 5.31 | 5.75 | 63.38K |
2025-01-08 | 5.61 | 5.69 | ↑$0.08 (1.43%) | 5.52 | 5.69 | 14.42K |
2025-01-07 | 5.46 | 5.62 | ↑$0.16 (2.93%) | 5.45 | 5.62 | 16.68K |
2025-01-06 | 5.70 | 5.52 | ↓$0.18 (-3.16%) | 5.46 | 5.91 | 30.33K |
2025-01-03 | 5.62 | 5.65 | ↑$0.03 (0.53%) | 5.38 | 5.65 | 13.29K |
Create an account or log in to view more rows.
$KVHI Buying again tomorrow.
$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