KVH Industries Inc (KVHI) Historical Stock Data

10.04 ↓0.18 (-1.76%)

As of January 30, 2023, 3:42pm EST.

Historical Data

In the past 30 trading days, KVHI is up 0.22% 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
2023-01-27	10.22	10.22	↑$0.00 (0.00%)	10.17	10.35	33.37K
2023-01-26	10.28	10.22	↓$0.06 (-0.58%)	9.86	10.28	18.54K
2023-01-25	10.14	10.27	↑$0.13 (1.28%)	9.81	10.27	42.87K
2023-01-24	10.23	10.15	↓$0.08 (-0.78%)	10.14	10.31	15.13K
2023-01-23	10.39	10.27	↓$0.12 (-1.15%)	10.12	10.47	32.03K
2023-01-20	10.39	10.42	↑$0.03 (0.29%)	10.33	10.48	20.95K
2023-01-19	10.40	10.39	↓$0.01 (-0.10%)	10.10	10.43	20.59K
2023-01-18	10.52	10.39	↓$0.13 (-1.24%)	10.37	10.76	22.11K
2023-01-17	10.62	10.56	↓$0.06 (-0.56%)	10.48	10.76	18.67K
2023-01-13	10.47	10.52	↑$0.05 (0.48%)	10.43	10.76	13.27K
2023-01-12	10.16	10.45	↑$0.29 (2.85%)	10.07	10.68	57.37K
2023-01-11	10.39	10.35	↓$0.04 (-0.38%)	10.04	10.49	25.44K
2023-01-10	10.22	10.39	↑$0.17 (1.66%)	10.16	10.49	18.17K
2023-01-09	10.01	10.31	↑$0.30 (3.00%)	9.96	10.49	51.20K
2023-01-06	10.21	10.22	↑$0.01 (0.10%)	9.92	10.29	39.31K
2023-01-05	10.07	10.09	↑$0.02 (0.20%)	9.82	10.18	18.65K
2023-01-04	10.13	10.14	↑$0.01 (0.10%)	9.95	10.24	15.66K
2023-01-03	10.32	10.06	↓$0.26 (-2.52%)	9.91	10.35	34.13K
2022-12-30	9.82	10.22	↑$0.40 (4.07%)	9.82	10.24	24.05K
2022-12-29	9.91	9.87	↓$0.04 (-0.40%)	9.69	10.17	50.19K
2022-12-28	9.80	9.88	↑$0.08 (0.82%)	9.53	9.98	38.04K
2022-12-27	9.40	9.73	↑$0.33 (3.51%)	9.30	9.73	103.79K
2022-12-23	9.44	9.40	↓$0.04 (-0.42%)	9.32	9.47	45.05K
2022-12-22	9.66	9.44	↓$0.22 (-2.28%)	9.35	9.68	34.35K
2022-12-21	9.78	9.73	↓$0.05 (-0.51%)	9.62	9.96	41.11K
2022-12-20	9.55	9.67	↑$0.12 (1.26%)	9.55	10.17	20.70K
2022-12-19	9.55	9.59	↑$0.04 (0.42%)	9.38	9.79	24.34K
2022-12-16	9.52	9.57	↑$0.05 (0.53%)	9.45	9.86	88.20K
2022-12-15	9.80	9.61	↓$0.19 (-1.94%)	9.60	10.04	16.46K
2022-12-14	10.01	9.89	↓$0.12 (-1.20%)	9.78	10.22	22.54K