Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

KVH Industries, Inc. - Common Stock (NQ:KVHI)

5.210 -0.070 (-1.33%)
Streaming Delayed Price Updated: 3:43 PM EDT, Aug 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2025 5.312 5.460 5.219 5.280 41,970 -0.05(-0.94%)
Aug 07, 2025 5.210 5.450 5.210 5.330 36,338 +0.11(+2.11%)
Aug 06, 2025 5.320 5.335 5.220 5.220 6,142 -0.11(-2.06%)
Aug 05, 2025 5.340 5.380 5.240 5.330 10,813 +0.02(+0.38%)
Aug 04, 2025 5.250 5.350 5.206 5.310 19,986 +0.06(+1.14%)
Aug 01, 2025 5.290 5.340 5.200 5.250 12,009 -0.04(-0.76%)
Jul 31, 2025 5.270 5.340 5.200 5.290 14,392 +0.04(+0.76%)
Jul 30, 2025 5.250 5.370 5.240 5.250 19,200 -0.02(-0.38%)
Jul 29, 2025 5.310 5.310 5.270 5.270 20,771 -0.03(-0.57%)
Jul 28, 2025 5.250 5.450 5.200 5.300 20,168 +0.02(+0.38%)
Jul 25, 2025 5.270 5.411 5.180 5.280 75,075 +0.00(+0.00%)
Jul 24, 2025 5.380 5.380 5.280 5.280 12,956 -0.07(-1.31%)
Jul 23, 2025 5.350 5.390 5.250 5.350 17,108 +0.03(+0.56%)
Jul 22, 2025 5.350 5.430 5.300 5.320 34,626 +0.01(+0.19%)
Jul 21, 2025 5.350 5.470 5.310 5.310 11,158 -0.04(-0.75%)
Jul 18, 2025 5.260 5.350 5.260 5.350 20,082 +0.08(+1.52%)
Jul 17, 2025 5.290 5.360 5.260 5.270 18,707 -0.02(-0.38%)
Jul 16, 2025 5.250 5.370 5.250 5.290 12,782 +0.05(+0.95%)
Jul 15, 2025 5.290 5.306 5.240 5.240 31,435 -0.05(-0.95%)
Jul 14, 2025 5.320 5.390 5.270 5.290 12,987 -0.03(-0.56%)
Jul 11, 2025 5.368 5.474 5.270 5.320 12,922 -0.12(-2.21%)
Jul 10, 2025 5.270 5.480 5.250 5.440 20,581 +0.15(+2.84%)
Jul 09, 2025 5.440 5.610 5.230 5.290 162,800 -0.11(-2.04%)
Jul 08, 2025 5.420 5.500 5.388 5.400 35,297 +0.02(+0.37%)
Jul 07, 2025 5.430 5.445 5.370 5.380 17,549 -0.03(-0.55%)
Jul 03, 2025 5.440 5.570 5.370 5.410 9,249 +0.00(+0.00%)
Jul 02, 2025 5.410 5.470 5.400 5.410 8,418 +0.00(+0.00%)
Jul 01, 2025 5.310 5.669 5.310 5.410 18,277 +0.08(+1.50%)
Jun 30, 2025 5.330 5.620 5.330 5.330 19,470 +0.07(+1.33%)
Jun 27, 2025 5.330 5.370 5.232 5.260 16,051 -0.04(-0.75%)
Jun 26, 2025 5.160 5.380 5.160 5.300 27,903 +0.05(+0.95%)
Jun 25, 2025 5.330 5.500 5.170 5.250 27,047 -0.06(-1.13%)
Jun 24, 2025 5.490 5.490 5.200 5.310 19,739 -0.13(-2.39%)
Jun 23, 2025 5.450 5.490 5.350 5.440 8,643 +0.00(+0.00%)
Jun 20, 2025 5.410 5.544 5.330 5.440 15,322 +0.01(+0.18%)
Jun 18, 2025 5.470 5.515 5.340 5.430 16,226 +0.00(+0.00%)
Jun 17, 2025 5.350 5.490 5.340 5.430 17,651 +0.06(+1.12%)
Jun 16, 2025 5.320 5.410 5.220 5.370 7,976 +0.05(+0.94%)
Jun 13, 2025 5.310 5.488 5.310 5.320 10,353 -0.09(-1.66%)
Jun 12, 2025 5.150 5.440 5.150 5.410 15,865 +0.27(+5.25%)
Jun 11, 2025 5.120 5.280 5.100 5.140 52,224 -0.05(-0.96%)
Jun 10, 2025 5.230 5.300 5.190 5.190 17,724 -0.05(-0.95%)
Jun 09, 2025 5.210 5.349 5.210 5.240 9,688 +0.04(+0.77%)
Jun 06, 2025 5.160 5.392 5.140 5.200 6,242 +0.06(+1.17%)
Jun 05, 2025 5.290 5.290 5.110 5.140 20,164 -0.10(-1.91%)
Jun 04, 2025 5.290 5.480 5.180 5.240 16,276 -0.01(-0.19%)
Jun 03, 2025 5.220 5.365 5.220 5.250 19,818 +0.07(+1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.