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.

DateOpenCloseChangeLowHighVolume
2023-01-2710.2210.22↑$0.00 (0.00%)10.1710.3533.37K
2023-01-2610.2810.22↓$0.06 (-0.58%)9.8610.2818.54K
2023-01-2510.1410.27↑$0.13 (1.28%)9.8110.2742.87K
2023-01-2410.2310.15↓$0.08 (-0.78%)10.1410.3115.13K
2023-01-2310.3910.27↓$0.12 (-1.15%)10.1210.4732.03K
2023-01-2010.3910.42↑$0.03 (0.29%)10.3310.4820.95K
2023-01-1910.4010.39↓$0.01 (-0.10%)10.1010.4320.59K
2023-01-1810.5210.39↓$0.13 (-1.24%)10.3710.7622.11K
2023-01-1710.6210.56↓$0.06 (-0.56%)10.4810.7618.67K
2023-01-1310.4710.52↑$0.05 (0.48%)10.4310.7613.27K
2023-01-1210.1610.45↑$0.29 (2.85%)10.0710.6857.37K
2023-01-1110.3910.35↓$0.04 (-0.38%)10.0410.4925.44K
2023-01-1010.2210.39↑$0.17 (1.66%)10.1610.4918.17K
2023-01-0910.0110.31↑$0.30 (3.00%)9.9610.4951.20K
2023-01-0610.2110.22↑$0.01 (0.10%)9.9210.2939.31K
2023-01-0510.0710.09↑$0.02 (0.20%)9.8210.1818.65K
2023-01-0410.1310.14↑$0.01 (0.10%)9.9510.2415.66K
2023-01-0310.3210.06↓$0.26 (-2.52%)9.9110.3534.13K
2022-12-309.8210.22↑$0.40 (4.07%)9.8210.2424.05K
2022-12-299.919.87↓$0.04 (-0.40%)9.6910.1750.19K
2022-12-289.809.88↑$0.08 (0.82%)9.539.9838.04K
2022-12-279.409.73↑$0.33 (3.51%)9.309.73103.79K
2022-12-239.449.40↓$0.04 (-0.42%)9.329.4745.05K
2022-12-229.669.44↓$0.22 (-2.28%)9.359.6834.35K
2022-12-219.789.73↓$0.05 (-0.51%)9.629.9641.11K
2022-12-209.559.67↑$0.12 (1.26%)9.5510.1720.70K
2022-12-199.559.59↑$0.04 (0.42%)9.389.7924.34K
2022-12-169.529.57↑$0.05 (0.53%)9.459.8688.20K
2022-12-159.809.61↓$0.19 (-1.94%)9.6010.0416.46K
2022-12-1410.019.89↓$0.12 (-1.20%)9.7810.2222.54K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$KVHI what calls are you guys jacked to the tits on?

0 Like Report
born_to_be_kob

$KVHI the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report