NASDAQ:KVHI
KVH Industries Stock Price (Quote)
$4.99
+0.0100 (+0.201%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.67 | $5.49 | Friday, 3rd May 2024 KVHI stock ended at $4.99. This is 0.201% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.82% from a day low at $4.94 to a day high of $5.03. |
| 90 days | $4.41 | $5.49 | |
| 52 weeks | $4.30 | $10.89 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $5.03 | $5.03 | $4.94 | $4.99 | 35 400 |
| May 02, 2024 | $4.87 | $5.02 | $4.87 | $4.98 | 85 536 |
| May 01, 2024 | $4.81 | $4.94 | $4.77 | $4.89 | 71 317 |
| Apr 30, 2024 | $4.87 | $4.87 | $4.78 | $4.80 | 41 498 |
| Apr 29, 2024 | $4.82 | $4.90 | $4.77 | $4.89 | 103 157 |
| Apr 26, 2024 | $4.85 | $4.86 | $4.71 | $4.78 | 94 105 |
| Apr 25, 2024 | $4.80 | $4.86 | $4.67 | $4.76 | 82 490 |
| Apr 24, 2024 | $4.83 | $4.89 | $4.79 | $4.81 | 39 860 |
| Apr 23, 2024 | $4.76 | $4.89 | $4.76 | $4.87 | 79 309 |
| Apr 22, 2024 | $4.90 | $5.01 | $4.78 | $4.81 | 37 268 |
| Apr 19, 2024 | $4.88 | $4.97 | $4.87 | $4.94 | 53 350 |
| Apr 18, 2024 | $4.92 | $4.94 | $4.85 | $4.89 | 88 544 |
| Apr 17, 2024 | $4.77 | $4.96 | $4.77 | $4.91 | 123 864 |
| Apr 16, 2024 | $5.24 | $5.28 | $4.81 | $4.86 | 97 344 |
| Apr 15, 2024 | $5.33 | $5.38 | $5.15 | $5.26 | 144 395 |
| Apr 12, 2024 | $5.34 | $5.49 | $5.30 | $5.37 | 102 998 |
| Apr 11, 2024 | $5.23 | $5.39 | $5.19 | $5.36 | 61 834 |
| Apr 10, 2024 | $5.00 | $5.24 | $5.00 | $5.23 | 283 611 |
| Apr 09, 2024 | $5.01 | $5.10 | $5.01 | $5.06 | 103 916 |
| Apr 08, 2024 | $5.06 | $5.11 | $5.00 | $5.03 | 197 165 |
| Apr 05, 2024 | $5.03 | $5.08 | $4.95 | $5.06 | 62 002 |
| Apr 04, 2024 | $5.07 | $5.11 | $4.99 | $5.01 | 64 060 |
| Apr 03, 2024 | $5.06 | $5.10 | $5.03 | $5.05 | 59 567 |
| Apr 02, 2024 | $5.04 | $5.08 | $4.93 | $5.05 | 120 079 |
| Apr 01, 2024 | $5.12 | $5.12 | $5.02 | $5.10 | 122 541 |
