KVH Industries Inc (KVHI) Historical Stock Data
5.08 ↓0.18 (-3.33%)
As of May 10, 2024, 11:32am EST.
Historical Data
In the past 30 trading days, KVHI is up 0.34% 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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 4.98 | 5.25 | ↑$0.27 (5.42%) | 4.98 | 5.25 | 131.12K |
| 2024-05-08 | 5.08 | 5.01 | ↓$0.07 (-1.38%) | 5.00 | 5.12 | 84.72K |
| 2024-05-07 | 4.97 | 5.10 | ↑$0.13 (2.62%) | 4.87 | 5.17 | 234.20K |
| 2024-05-06 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.88 | 5.05 | 107.61K |
| 2024-05-03 | 5.03 | 4.99 | ↓$0.04 (-0.80%) | 4.93 | 5.03 | 36.10K |
| 2024-05-02 | 4.87 | 4.98 | ↑$0.12 (2.36%) | 4.87 | 5.02 | 87.92K |
| 2024-05-01 | 4.81 | 4.89 | ↑$0.08 (1.66%) | 4.77 | 4.94 | 71.76K |
| 2024-04-30 | 4.87 | 4.80 | ↓$0.07 (-1.44%) | 4.78 | 4.87 | 43.11K |
| 2024-04-29 | 4.82 | 4.89 | ↑$0.07 (1.45%) | 4.77 | 4.90 | 107.97K |
| 2024-04-26 | 4.85 | 4.78 | ↓$0.07 (-1.44%) | 4.71 | 4.86 | 95.08K |
| 2024-04-25 | 4.80 | 4.76 | ↓$0.04 (-0.83%) | 4.67 | 4.86 | 86.53K |
| 2024-04-24 | 4.83 | 4.81 | ↓$0.02 (-0.41%) | 4.79 | 4.89 | 41.55K |
| 2024-04-23 | 4.76 | 4.87 | ↑$0.11 (2.31%) | 4.76 | 4.89 | 79.38K |
| 2024-04-22 | 4.90 | 4.81 | ↓$0.09 (-1.84%) | 4.77 | 5.01 | 40.46K |
| 2024-04-19 | 4.88 | 4.94 | ↑$0.06 (1.23%) | 4.87 | 4.97 | 54.40K |
| 2024-04-18 | 4.92 | 4.89 | ↓$0.03 (-0.61%) | 4.85 | 4.94 | 90.56K |
| 2024-04-17 | 4.77 | 4.91 | ↑$0.14 (2.83%) | 4.77 | 4.96 | 124.39K |
| 2024-04-16 | 5.24 | 4.86 | ↓$0.38 (-7.25%) | 4.81 | 5.28 | 97.60K |
| 2024-04-15 | 5.33 | 5.26 | ↓$0.07 (-1.31%) | 5.15 | 5.40 | 147.56K |
| 2024-04-12 | 5.34 | 5.37 | ↑$0.03 (0.56%) | 5.30 | 5.49 | 103.39K |
| 2024-04-11 | 5.23 | 5.36 | ↑$0.13 (2.49%) | 5.19 | 5.39 | 65.35K |
| 2024-04-10 | 5.00 | 5.23 | ↑$0.23 (4.60%) | 5.00 | 5.24 | 284.37K |
| 2024-04-09 | 5.01 | 5.06 | ↑$0.05 (1.00%) | 5.01 | 5.10 | 103.97K |
| 2024-04-08 | 5.06 | 5.03 | ↓$0.03 (-0.59%) | 5.00 | 5.11 | 198.21K |
| 2024-04-05 | 5.03 | 5.06 | ↑$0.03 (0.60%) | 4.95 | 5.08 | 62.57K |
| 2024-04-04 | 5.07 | 5.01 | ↓$0.06 (-1.18%) | 4.99 | 5.11 | 66.55K |
| 2024-04-03 | 5.06 | 5.05 | ↓$0.01 (-0.20%) | 5.03 | 5.10 | 60.82K |
| 2024-04-02 | 5.04 | 5.05 | ↑$0.01 (0.20%) | 4.93 | 5.08 | 121.24K |
| 2024-04-01 | 5.12 | 5.10 | ↓$0.02 (-0.39%) | 5.02 | 5.12 | 123.73K |
| 2024-03-28 | 5.07 | 5.10 | ↑$0.03 (0.59%) | 5.02 | 5.18 | 70.21K |
Create an account or log in to view more rows.
$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!!!!
$KVHI Be patient !!
$KVHI MAY RIP TOMORROW