We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| KVH Industries Inc | NASDAQ:KVHI | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.15 | 2.92% | 5.29 | 2.12 | 12.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.34 | 5.10 | 5.10 | 26,494 | 00:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Mar 2025 | 5.29 | 0.15 | 2.92% | 5.10 | 5.34 | 26,494 |
| 13 Mar 2025 | 5.14 | -0.03 | -0.58% | 5.085 | 5.26 | 33,173 |
| 12 Mar 2025 | 5.17 | 0.04 | 0.78% | 5.10 | 5.22 | 26,546 |
| 11 Mar 2025 | 5.13 | -0.15 | -2.84% | 5.10 | 5.26 | 35,933 |
| 10 Mar 2025 | 5.28 | -0.13 | -2.40% | 5.28 | 5.47 | 79,135 |
| 07 Mar 2025 | 5.41 | 0.04 | 0.74% | 5.30 | 5.56 | 14,190 |
| 06 Mar 2025 | 5.37 | -0.37 | -6.45% | 5.04 | 5.64 | 80,419 |
| 05 Mar 2025 | 5.74 | 0.08 | 1.41% | 5.63 | 5.81 | 36,964 |
| 04 Mar 2025 | 5.66 | -0.09 | -1.57% | 5.54 | 5.73 | 59,508 |
| 03 Mar 2025 | 5.75 | -0.08 | -1.37% | 5.74 | 5.86 | 27,079 |
| 28 Feb 2025 | 5.83 | -0.02 | -0.34% | 5.80 | 5.94 | 51,739 |
| 27 Feb 2025 | 5.85 | -0.03 | -0.51% | 5.8405 | 5.92 | 14,092 |
| 26 Feb 2025 | 5.88 | -0.03 | -0.51% | 5.80 | 5.95 | 19,687 |
| 25 Feb 2025 | 5.91 | 0.08 | 1.37% | 5.81 | 5.955 | 16,127 |
| 24 Feb 2025 | 5.83 | -0.01 | -0.17% | 5.80 | 5.87 | 30,857 |
| 21 Feb 2025 | 5.84 | -0.10 | -1.68% | 5.84 | 6.01 | 16,960 |
| 20 Feb 2025 | 5.94 | 0.01 | 0.17% | 5.82 | 5.98 | 8,425 |
| 19 Feb 2025 | 5.93 | 0.13 | 2.24% | 5.74 | 6.00 | 49,014 |
| 18 Feb 2025 | 5.80 | -0.26 | -4.29% | 5.80 | 6.08 | 18,512 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.30 | 5.56 | 5.085 | 5.22 | 37,795 | -0.01 | -0.19% |
| 1 Month | 6.04 | 6.15 | 5.04 | 5.58 | 33,249 | -0.75 | -12.42% |
| 3 Months | 5.25 | 6.16 | 5.04 | 5.68 | 28,881 | 0.04 | 0.76% |
| 6 Months | 4.69 | 6.16 | 4.35 | 5.33 | 37,071 | 0.60 | 12.79% |
| 1 Year | 4.60 | 6.16 | 4.17 | 4.99 | 61,980 | 0.69 | 15.00% |
| 3 Years | 9.43 | 12.10 | 4.17 | 7.02 | 72,911 | -4.14 | -43.90% |
| 5 Years | 7.53 | 15.29 | 4.17 | 8.60 | 75,188 | -2.24 | -29.75% |
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
