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)

5.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 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 (%)
Sep 02, 2025 5.610 5.730 5.585 5.730 26,816 +0.10(+1.78%)
Aug 29, 2025 5.710 5.745 5.570 5.630 43,961 -0.11(-1.92%)
Aug 28, 2025 5.560 5.740 5.560 5.740 8,852 +0.22(+3.99%)
Aug 27, 2025 5.690 5.740 5.350 5.520 79,073 -0.22(-3.83%)
Aug 26, 2025 5.560 5.745 5.500 5.740 68,003 +0.20(+3.61%)
Aug 25, 2025 5.460 5.580 5.440 5.540 51,319 +0.15(+2.78%)
Aug 22, 2025 5.520 5.573 5.340 5.390 17,066 -0.11(-2.00%)
Aug 21, 2025 5.470 5.560 5.430 5.500 17,038 +0.00(+0.00%)
Aug 20, 2025 5.470 5.535 5.310 5.500 18,690 +0.09(+1.66%)
Aug 19, 2025 5.500 5.560 5.410 5.410 30,825 -0.03(-0.55%)
Aug 18, 2025 5.410 5.590 5.390 5.440 18,934 +0.08(+1.49%)
Aug 15, 2025 5.490 5.590 5.330 5.360 18,250 -0.09(-1.65%)
Aug 14, 2025 5.445 5.465 5.385 5.450 11,739 +0.08(+1.49%)
Aug 13, 2025 5.390 5.465 5.290 5.370 54,014 +0.05(+0.94%)
Aug 12, 2025 5.220 5.500 5.130 5.320 46,267 +0.10(+1.92%)
Aug 11, 2025 5.400 5.590 5.200 5.220 72,400 -0.06(-1.14%)
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%)
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.