We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| KVH Industries Inc | NASDAQ:KVHI | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.02 | 0.42% | 4.78 | 4.60 | 5.09 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.86 | 4.705 | 4.75 | 95,076 | 22:59:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.78 | 0.02 | 0.42% | 4.705 | 4.86 | 95,076 |
| 25 Apr 2024 | 4.76 | -0.05 | -1.04% | 4.67 | 4.86 | 86,527 |
| 24 Apr 2024 | 4.81 | -0.06 | -1.23% | 4.79 | 4.89 | 41,545 |
| 23 Apr 2024 | 4.87 | 0.06 | 1.25% | 4.76 | 4.89 | 79,378 |
| 22 Apr 2024 | 4.81 | -0.13 | -2.63% | 4.77 | 5.01 | 40,456 |
| 19 Apr 2024 | 4.94 | 0.05 | 1.02% | 4.87 | 4.97 | 54,395 |
| 18 Apr 2024 | 4.89 | -0.02 | -0.31% | 4.85 | 4.94 | 90,555 |
| 17 Apr 2024 | 4.905 | 0.04 | 0.93% | 4.77 | 4.9599 | 124,390 |
| 16 Apr 2024 | 4.86 | -0.40 | -7.60% | 4.81 | 5.30 | 97,604 |
| 15 Apr 2024 | 5.26 | -0.11 | -2.05% | 5.145 | 5.40 | 147,559 |
| 12 Apr 2024 | 5.37 | 0.01 | 0.19% | 5.30 | 5.4899 | 103,390 |
| 11 Apr 2024 | 5.36 | 0.13 | 2.49% | 5.19 | 5.39 | 65,350 |
| 10 Apr 2024 | 5.23 | 0.17 | 3.36% | 5.00 | 5.24 | 284,373 |
| 09 Apr 2024 | 5.06 | 0.03 | 0.60% | 5.00 | 5.10 | 103,970 |
| 08 Apr 2024 | 5.03 | -0.03 | -0.59% | 5.00 | 5.11 | 198,212 |
| 05 Apr 2024 | 5.06 | 0.05 | 1.00% | 4.95 | 5.08 | 62,571 |
| 04 Apr 2024 | 5.01 | -0.04 | -0.79% | 4.99 | 5.11 | 66,554 |
| 03 Apr 2024 | 5.05 | 0.00 | 0.00% | 5.03 | 5.10 | 60,822 |
| 02 Apr 2024 | 5.05 | -0.05 | -0.98% | 4.93 | 5.0761 | 121,235 |
| 01 Apr 2024 | 5.10 | -0.01 | -0.20% | 5.02 | 5.12 | 123,733 |
| 28 Mar 2024 | 5.11 | 0.01 | 0.20% | 5.02 | 5.18 | 70,206 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.88 | 5.01 | 4.67 | 4.83 | 60,460 | -0.10 | -2.05% |
| 1 Month | 5.12 | 5.4899 | 4.67 | 5.06 | 102,769 | -0.34 | -6.64% |
| 3 Months | 4.80 | 5.4899 | 4.41 | 4.95 | 100,608 | -0.02 | -0.42% |
| 6 Months | 4.71 | 5.4899 | 4.30 | 4.94 | 80,293 | 0.07 | 1.49% |
| 1 Year | 10.50 | 10.89 | 4.30 | 6.23 | 93,024 | -5.72 | -54.48% |
| 3 Years | 13.55 | 14.73 | 4.30 | 8.57 | 79,511 | -8.77 | -64.72% |
| 5 Years | 9.78 | 15.29 | 4.30 | 9.21 | 71,087 | -5.00 | -51.12% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
