Free Trial

KVH Industries (KVHI) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free KVHI Stock Alerts
$4.78
-0.03 (-0.62%)
(As of 12:32 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

KVH Industries Stock Price Performance

5 Day
Performance
-2.25%
1 Month
Performance
-4.40%
3 Month
Performance
-7.00%
6 Month
Performance
+3.46%
Year-To-Date
Performance
-9.13%
1 Year
Performance
-57.05%
Receive KVHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KVH Industries and its competitors with MarketBeat's FREE daily newsletter

Ad Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

KVHI Stock Chart for Tuesday, April, 23, 2024

KVHI Chart by TradingView

KVH Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$4.94$4.81
-2.63%		$5.01$4.7840,456 shs$94.52 million
04/19/2024$4.89$4.94
+1.02%		$4.97$4.8754,395 shs$97.07 million
04/18/2024$4.91$4.89
-0.31%		$4.94$4.8590,555 shs$96.09 million
04/17/2024$4.86$4.91
+0.93%		$4.96$4.77124,390 shs$96.38 million
04/16/2024$5.26$4.86
-7.60%		$5.28$4.8197,574 shs$95.50 million
04/15/2024$5.37$5.26
-2.05%		$5.38$5.15147,559 shs$103.34 million
04/12/2024$5.36$5.37
+0.19%		$5.49$5.30103,390 shs$105.52 million
04/11/2024$5.23$5.36
+2.49%		$5.39$5.1965,350 shs$105.30 million
04/10/2024$5.06$5.23
+3.36%		$5.24$5.00284,373 shs$102.75 million
04/09/2024$5.03$5.06
+0.60%		$5.10$5.01103,970 shs$99.43 million
04/08/2024$5.06$5.03
-0.59%		$5.11$5.00198,212 shs$98.84 million
04/05/2024$5.01$5.06
+1.00%		$5.08$4.9562,571 shs$99.43 million
04/04/2024$5.05$5.01
-0.79%		$5.11$4.9966,554 shs$98.45 million
04/03/2024$5.05$5.05$5.10$5.0360,822 shs$99.23 million
04/02/2024$5.10$5.05
-0.98%		$5.08$4.93121,235 shs$99.23 million
04/01/2024$5.10$5.10$5.12$5.02123,733 shs$100.22 million
03/29/2024$5.10$5.10$5.18$5.0270,206 shs$100.22 million
03/28/2024$5.10$5.10$5.18$5.0270,206 shs$100.22 million
03/27/2024$5.06$5.10
+0.79%		$5.14$4.94159,777 shs$100.22 million
03/26/2024$5.05$5.06
+0.20%		$5.14$4.92100,284 shs$99.43 million
03/25/2024$5.00$5.05
+1.00%		$5.20$4.93227,323 shs$99.23 million
03/22/2024$5.00$5.00$5.03$4.8878,704 shs$98.25 million
03/21/2024$5.02$5.00
-0.40%		$5.05$4.91251,634 shs$98.25 million
03/20/2024$4.83$5.02
+3.93%		$5.18$4.81117,465 shs$98.64 million
03/19/2024$4.83$4.83$4.84$4.7297,485 shs$94.72 million
03/18/2024$4.67$4.83
+3.43%		$4.89$4.57161,911 shs$94.72 million
03/15/2024$4.55$4.67
+2.64%		$4.81$4.62163,787 shs$91.58 million
03/14/2024$4.60$4.55
-1.09%		$4.67$4.4658,448 shs$89.23 million
03/13/2024$4.45$4.60
+3.37%		$4.79$4.41110,845 shs$90.21 million
03/12/2024$4.65$4.45
-4.30%		$4.66$4.4573,022 shs$87.26 million
03/11/2024$4.74$4.65
-1.90%		$4.74$4.5757,636 shs$91.19 million
03/08/2024$4.65$4.74
+1.94%		$4.85$4.6351,161 shs$92.95 million
03/07/2024$4.81$4.65
-3.33%		$4.80$4.6230,938 shs$91.19 million
03/06/2024$4.71$4.81
+2.12%		$4.87$4.7355,454 shs$94.32 million
03/05/2024$4.69$4.71
+0.43%		$4.80$4.6198,755 shs$92.36 million
03/04/2024$4.72$4.69
-0.64%		$4.85$4.6379,571 shs$91.97 million
03/01/2024$4.75$4.72
-0.63%		$4.93$4.6649,692 shs$92.56 million
02/29/2024$4.88$4.75
-2.66%		$4.96$4.7425,884 shs$93.15 million
02/28/2024$4.83$4.88
+1.04%		$5.00$4.7858,166 shs$95.70 million
02/27/2024$4.68$4.83
+3.21%		$4.92$4.6785,049 shs$94.72 million
Incredible Opportunity to Retire FAST! (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
02/26/2024$4.71$4.68
-0.64%		$4.76$4.6453,398 shs$91.78 million
02/23/2024$4.82$4.71
-2.28%		$4.85$4.6645,907 shs$92.36 million
02/22/2024$5.04$4.82
-4.37%		$5.06$4.7689,470 shs$94.53 million
02/21/2024$5.05$5.04
-0.20%		$5.14$5.0171,172 shs$98.83 million
02/20/2024$5.03$5.05
+0.40%		$5.10$4.96106,998 shs$99.03 million
02/19/2024$5.03$5.03$5.17$4.96156,900 shs$98.64 million
02/16/2024$5.19$5.03
-3.08%		$5.17$4.96156,942 shs$98.64 million
02/15/2024$4.99$5.19
+4.01%		$5.22$4.87136,708 shs$101.78 million
02/14/2024$4.85$4.99
+2.89%		$4.99$4.87249,969 shs$97.85 million
02/13/2024$4.97$4.85
-2.41%		$4.89$4.7973,834 shs$95.11 million
02/12/2024$4.83$4.97
+2.90%		$5.03$4.72280,634 shs$97.46 million
02/09/2024$4.91$4.83
-1.63%		$4.94$4.7831,340 shs$94.72 million
02/08/2024$4.72$4.91
+4.03%		$4.92$4.6860,057 shs$96.29 million
02/07/2024$4.71$4.72
+0.21%		$4.96$4.6839,439 shs$92.56 million
02/06/2024$4.84$4.71
-2.69%		$4.88$4.7134,630 shs$92.36 million
02/05/2024$4.78$4.84
+1.26%		$4.93$4.68107,340 shs$94.91 million
02/02/2024$4.84$4.78
-1.24%		$4.89$4.6579,703 shs$93.74 million
02/01/2024$4.87$4.84
-0.62%		$5.09$4.8036,538 shs$94.91 million
01/31/2024$4.95$4.87
-1.62%		$4.98$4.8640,032 shs$95.50 million
01/30/2024$4.85$4.95
+2.06%		$4.96$4.8233,878 shs$97.07 million
01/29/2024$5.28$4.85
-8.14%		$5.25$4.7795,893 shs$95.11 million
01/26/2024$5.25$5.28
+0.57%		$5.41$5.2555,786 shs$103.54 million
01/25/2024$5.15$5.25
+2.04%		$5.30$5.1542,846 shs$102.95 million
01/24/2024$5.14$5.15
+0.10%		$5.20$5.0245,740 shs$100.89 million
01/23/2024$5.21$5.14
-1.34%		$5.35$5.1173,829 shs$100.80 million
01/22/2024$4.85$5.21
+7.42%		$5.23$4.8851,145 shs$102.17 million

Related Companies:
This page (NASDAQ:KVHI) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media