KVH Industries, Inc. (KVHI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.8700 | 5.0200 | 4.8700 | 4.9800 | 4.9800 | 87,900 |
| May 01, 2024 | 4.8100 | 4.9400 | 4.7700 | 4.8900 | 4.8900 | 71,800 |
| Apr 30, 2024 | 4.8700 | 4.8700 | 4.7800 | 4.8000 | 4.8000 | 43,100 |
| Apr 29, 2024 | 4.8200 | 4.9000 | 4.7700 | 4.8900 | 4.8900 | 108,000 |
| Apr 26, 2024 | 4.8500 | 4.8600 | 4.7100 | 4.7800 | 4.7800 | 95,100 |
| Apr 25, 2024 | 4.8000 | 4.8600 | 4.6700 | 4.7600 | 4.7600 | 86,500 |
| Apr 24, 2024 | 4.8300 | 4.8900 | 4.7900 | 4.8100 | 4.8100 | 41,500 |
| Apr 23, 2024 | 4.7600 | 4.8900 | 4.7600 | 4.8700 | 4.8700 | 79,400 |
| Apr 22, 2024 | 4.9000 | 5.0100 | 4.7700 | 4.8100 | 4.8100 | 40,500 |
| Apr 19, 2024 | 4.8800 | 4.9700 | 4.8700 | 4.9400 | 4.9400 | 54,400 |
| Apr 18, 2024 | 4.9200 | 4.9400 | 4.8500 | 4.8900 | 4.8900 | 90,600 |
| Apr 17, 2024 | 4.7700 | 4.9600 | 4.7700 | 4.9100 | 4.9100 | 124,400 |
| Apr 16, 2024 | 5.2400 | 5.2800 | 4.8100 | 4.8600 | 4.8600 | 97,600 |
| Apr 15, 2024 | 5.3300 | 5.4000 | 5.1500 | 5.2600 | 5.2600 | 147,600 |
| Apr 12, 2024 | 5.3400 | 5.4900 | 5.3000 | 5.3700 | 5.3700 | 103,400 |
| Apr 11, 2024 | 5.2300 | 5.3900 | 5.1900 | 5.3600 | 5.3600 | 65,400 |
| Apr 10, 2024 | 5.0000 | 5.2400 | 5.0000 | 5.2300 | 5.2300 | 284,400 |
| Apr 09, 2024 | 5.0100 | 5.1000 | 5.0100 | 5.0600 | 5.0600 | 104,000 |
| Apr 08, 2024 | 5.0600 | 5.1100 | 5.0000 | 5.0300 | 5.0300 | 198,200 |
| Apr 05, 2024 | 5.0300 | 5.0800 | 4.9500 | 5.0600 | 5.0600 | 62,600 |
| Apr 04, 2024 | 5.0700 | 5.1100 | 4.9900 | 5.0100 | 5.0100 | 66,600 |
| Apr 03, 2024 | 5.0600 | 5.1000 | 5.0300 | 5.0500 | 5.0500 | 60,800 |
| Apr 02, 2024 | 5.0400 | 5.0800 | 4.9300 | 5.0500 | 5.0500 | 121,200 |
| Apr 01, 2024 | 5.1200 | 5.1200 | 5.0200 | 5.1000 | 5.1000 | 123,700 |
| Mar 28, 2024 | 5.0700 | 5.1800 | 5.0200 | 5.1000 | 5.1000 | 70,200 |
| Mar 27, 2024 | 5.0500 | 5.1500 | 4.9300 | 5.1000 | 5.1000 | 159,800 |
| Mar 26, 2024 | 5.0100 | 5.1400 | 4.9200 | 5.0600 | 5.0600 | 100,300 |
| Mar 25, 2024 | 4.9900 | 5.2000 | 4.9300 | 5.0500 | 5.0500 | 227,300 |
| Mar 22, 2024 | 5.0000 | 5.0400 | 4.8800 | 5.0000 | 5.0000 | 78,700 |
| Mar 21, 2024 | 5.0200 | 5.0800 | 4.9100 | 5.0000 | 5.0000 | 251,600 |
| Mar 20, 2024 | 4.8100 | 5.1800 | 4.8100 | 5.0200 | 5.0200 | 117,500 |
| Mar 19, 2024 | 4.8300 | 4.8400 | 4.7200 | 4.8300 | 4.8300 | 97,500 |
| Mar 18, 2024 | 4.6400 | 4.8900 | 4.5600 | 4.8300 | 4.8300 | 161,900 |
| Mar 15, 2024 | 4.7300 | 4.8100 | 4.6100 | 4.6700 | 4.6700 | 163,800 |
| Mar 14, 2024 | 4.6100 | 4.6700 | 4.4600 | 4.5500 | 4.5500 | 60,200 |
| Mar 13, 2024 | 4.4700 | 4.7900 | 4.4100 | 4.6000 | 4.6000 | 110,800 |
| Mar 12, 2024 | 4.6200 | 4.6600 | 4.4500 | 4.4500 | 4.4500 | 73,000 |
| Mar 11, 2024 | 4.6900 | 4.7400 | 4.5700 | 4.6500 | 4.6500 | 57,600 |
| Mar 08, 2024 | 4.6900 | 4.8500 | 4.6300 | 4.7400 | 4.7400 | 51,200 |
| Mar 07, 2024 | 4.8000 | 4.8000 | 4.6100 | 4.6500 | 4.6500 | 31,000 |
| Mar 06, 2024 | 4.7300 | 4.8700 | 4.7300 | 4.8100 | 4.8100 | 55,500 |
| Mar 05, 2024 | 4.6800 | 4.8000 | 4.6100 | 4.7100 | 4.7100 | 98,800 |
| Mar 04, 2024 | 4.6800 | 4.8500 | 4.6300 | 4.6900 | 4.6900 | 79,600 |
| Mar 01, 2024 | 4.7900 | 4.9300 | 4.6600 | 4.7200 | 4.7200 | 49,700 |
| Feb 29, 2024 | 4.9600 | 4.9600 | 4.7400 | 4.7500 | 4.7500 | 25,900 |
| Feb 28, 2024 | 4.8200 | 5.0000 | 4.7800 | 4.8800 | 4.8800 | 58,200 |
| Feb 27, 2024 | 4.6700 | 4.9200 | 4.6700 | 4.8300 | 4.8300 | 85,000 |
| Feb 26, 2024 | 4.6600 | 4.7600 | 4.6400 | 4.6800 | 4.6800 | 53,400 |
| Feb 23, 2024 | 4.8300 | 4.8500 | 4.6600 | 4.7100 | 4.7100 | 45,900 |
| Feb 22, 2024 | 5.0100 | 5.0600 | 4.7500 | 4.8200 | 4.8200 | 89,500 |
| Feb 21, 2024 | 5.0100 | 5.1400 | 5.0100 | 5.0400 | 5.0400 | 71,200 |
| Feb 20, 2024 | 4.9600 | 5.1000 | 4.9000 | 5.0500 | 5.0500 | 107,000 |
| Feb 16, 2024 | 5.1700 | 5.1700 | 4.9600 | 5.0300 | 5.0300 | 156,900 |
| Feb 15, 2024 | 4.8700 | 5.2200 | 4.8700 | 5.1900 | 5.1900 | 136,700 |
| Feb 14, 2024 | 4.9100 | 4.9900 | 4.8700 | 4.9900 | 4.9900 | 250,000 |
| Feb 13, 2024 | 4.8400 | 4.8900 | 4.7900 | 4.8500 | 4.8500 | 73,800 |
| Feb 12, 2024 | 4.8700 | 5.0300 | 4.7200 | 4.9700 | 4.9700 | 280,600 |
| Feb 09, 2024 | 4.9400 | 4.9400 | 4.7800 | 4.8300 | 4.8300 | 31,300 |
| Feb 08, 2024 | 4.6800 | 4.9200 | 4.6800 | 4.9100 | 4.9100 | 60,100 |
| Feb 07, 2024 | 4.7200 | 4.9600 | 4.6800 | 4.7200 | 4.7200 | 39,400 |
| Feb 06, 2024 | 4.8800 | 4.8800 | 4.7100 | 4.7100 | 4.7100 | 34,700 |
| Feb 05, 2024 | 4.7800 | 4.9300 | 4.6600 | 4.8400 | 4.8400 | 107,300 |
| Feb 02, 2024 | 4.8000 | 4.8900 | 4.6500 | 4.7800 | 4.7800 | 79,700 |
| Feb 01, 2024 | 4.8500 | 5.0900 | 4.8000 | 4.8400 | 4.8400 | 36,500 |
| Jan 31, 2024 | 4.9000 | 4.9700 | 4.8600 | 4.8700 | 4.8700 | 40,100 |
| Jan 30, 2024 | 4.8500 | 4.9600 | 4.8200 | 4.9500 | 4.9500 | 33,900 |
| Jan 29, 2024 | 5.2500 | 5.2500 | 4.7600 | 4.8500 | 4.8500 | 95,800 |
| Jan 26, 2024 | 5.2900 | 5.4100 | 5.2500 | 5.2800 | 5.2800 | 55,800 |
| Jan 25, 2024 | 5.1900 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 42,800 |
| Jan 24, 2024 | 5.1700 | 5.2000 | 5.0200 | 5.1500 | 5.1500 | 45,700 |
| Jan 23, 2024 | 5.2400 | 5.3500 | 5.1100 | 5.1400 | 5.1400 | 73,800 |
| Jan 22, 2024 | 4.8800 | 5.2300 | 4.8800 | 5.2100 | 5.2100 | 51,100 |
| Jan 19, 2024 | 4.8300 | 4.8800 | 4.7300 | 4.8500 | 4.8500 | 30,300 |
| Jan 18, 2024 | 4.9600 | 4.9600 | 4.7600 | 4.8200 | 4.8200 | 51,700 |
| Jan 17, 2024 | 4.9700 | 4.9900 | 4.8900 | 4.9500 | 4.9500 | 23,900 |
| Jan 16, 2024 | 5.0200 | 5.0600 | 4.8400 | 4.9500 | 4.9500 | 39,200 |
| Jan 12, 2024 | 5.0900 | 5.1200 | 4.9500 | 5.0200 | 5.0200 | 23,700 |
| Jan 11, 2024 | 5.1300 | 5.2000 | 4.9900 | 5.0100 | 5.0100 | 35,700 |
| Jan 10, 2024 | 5.3100 | 5.3600 | 5.1300 | 5.1900 | 5.1900 | 46,600 |
| Jan 09, 2024 | 5.1300 | 5.4400 | 5.1200 | 5.2800 | 5.2800 | 113,500 |
| Jan 08, 2024 | 4.9600 | 5.1800 | 4.8800 | 5.1300 | 5.1300 | 55,700 |
| Jan 05, 2024 | 5.0000 | 5.0800 | 4.8500 | 4.9400 | 4.9400 | 120,900 |
| Jan 04, 2024 | 5.2300 | 5.2300 | 4.9000 | 5.0200 | 5.0200 | 54,900 |
| Jan 03, 2024 | 5.3900 | 5.4100 | 5.1800 | 5.2000 | 5.2000 | 60,900 |
| Jan 02, 2024 | 5.3000 | 5.4500 | 5.2500 | 5.3800 | 5.3800 | 86,200 |
| Dec 29, 2023 | 5.2200 | 5.2900 | 5.2100 | 5.2600 | 5.2600 | 57,200 |
| Dec 28, 2023 | 5.2100 | 5.2900 | 5.2000 | 5.2700 | 5.2700 | 54,000 |
| Dec 27, 2023 | 5.3200 | 5.3500 | 5.2500 | 5.3200 | 5.3200 | 55,900 |
| Dec 26, 2023 | 5.0200 | 5.3300 | 4.9900 | 5.3300 | 5.3300 | 98,500 |
| Dec 22, 2023 | 4.9800 | 5.1600 | 4.9000 | 4.9700 | 4.9700 | 41,200 |
| Dec 21, 2023 | 5.0800 | 5.1300 | 4.8900 | 4.9700 | 4.9700 | 45,300 |
| Dec 20, 2023 | 4.9700 | 5.2700 | 4.9200 | 5.0600 | 5.0600 | 107,200 |
| Dec 19, 2023 | 4.8900 | 5.0500 | 4.8900 | 4.9700 | 4.9700 | 50,900 |
| Dec 18, 2023 | 4.8900 | 5.0000 | 4.7700 | 4.8800 | 4.8800 | 76,800 |
| Dec 15, 2023 | 5.1500 | 5.1600 | 4.8100 | 4.8900 | 4.8900 | 166,900 |
| Dec 14, 2023 | 5.1000 | 5.4200 | 5.0500 | 5.0900 | 5.0900 | 127,300 |
| Dec 13, 2023 | 4.8500 | 5.0600 | 4.7200 | 5.0100 | 5.0100 | 49,600 |
| Dec 12, 2023 | 5.0400 | 5.0600 | 4.8400 | 4.9000 | 4.9000 | 35,900 |
| Dec 11, 2023 | 5.1800 | 5.3100 | 4.9300 | 5.0100 | 5.0100 | 66,200 |
| Dec 08, 2023 | 5.2000 | 5.3000 | 5.1100 | 5.2200 | 5.2200 | 68,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.