Dark

KVHI
KVH Industries Inc
stock NASDAQ

At Close

Jun 30, 2026 3:59:53 PM EDT

9.92USD+3.333%(+0.32)232,227

8.51Bid 11.31Ask 2.80Spread

Pre-market

Jun 25, 2026 8:50:30 AM EDT

9.00USD-6.250%(-0.60)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

9.91USD-0.101%(-0.01)33,295

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	9.3900	9.960000	9.3900	9.9200	+3.333%	232,227	0.000%
2026-06-29	9.2800	9.740000	8.9200	9.6000	+2.894%	175,478	+3.333%
2026-06-26	9.0700	9.835000	8.7400	9.3300	+1.745%	2,086,856	+6.324%
2026-06-25	9.3900	9.600000	9.1000	9.1700	-1.398%	375,900	+8.179%
2026-06-24	9.3000	9.350000	8.9200	9.3000	+0.432%	344,827	+6.667%
2026-06-23	9.4600	9.840000	9.0091	9.2600	-4.339%	337,825	+7.127%
2026-06-22	9.6500	10.000000	9.2100	9.6800	+0.415%	285,065	+2.479%
2026-06-18	9.5900	9.899900	9.3807	9.6400	+2.444%	283,556	+2.905%
2026-06-17	8.9400	9.460000	8.8100	9.4100	+4.905%	220,888	+5.420%
2026-06-16	8.7700	9.495000	8.7700	8.9700	+1.471%	628,532	+10.591%
2026-06-15	8.8900	9.020000	8.1866	8.8400	+2.552%	414,717	+12.217%
2026-06-12	8.1300	8.710000	8.0300	8.6200	+6.551%	331,226	+15.081%
2026-06-11	7.7000	8.200000	7.7000	8.0900	+6.168%	360,134	+22.621%
2026-06-10	7.5000	7.800000	7.3000	7.6200	+1.465%	139,420	+30.184%
2026-06-09	7.7700	8.010000	7.3700	7.5100	-2.214%	221,486	+32.091%
2026-06-08	7.6300	7.970000	7.5850	7.6800	+2.128%	204,284	+29.167%
2026-06-05	8.3200	8.390000	7.5200	7.5200	-10.583%	167,400	+31.915%
2026-06-04	8.0700	8.590000	7.8800	8.4100	+4.213%	147,214	+17.955%
2026-06-03	8.8600	8.910000	8.0500	8.0700	-9.122%	213,317	+22.924%
2026-06-02	8.6400	9.350000	8.5600	8.8800	+0.680%	186,619	+11.712%
2026-06-01	9.5200	9.520000	8.7300	8.8200	-4.957%	382,944	+12.472%
2026-05-29	10.4000	10.680000	9.1400	9.2800	-10.769%	330,576	+6.897%
2026-05-28	10.7600	11.075000	10.3000	10.4000	-3.346%	574,518	-4.615%
2026-05-27	12.2700	12.680000	10.7000	10.7600	-6.597%	998,671	-7.807%
2026-05-26	12.7800	13.000000	11.4000	11.5200	-1.454%	722,666	-13.889%
2026-05-22	10.7100	11.730000	10.3500	11.6900	+9.252%	417,099	-15.141%
2026-05-21	10.6400	10.945000	10.4550	10.7000	-0.093%	121,634	-7.290%
2026-05-20	10.3700	10.740000	10.3050	10.7100	+4.082%	154,393	-7.376%
2026-05-19	10.9400	10.990000	10.2300	10.2900	-6.540%	121,628	-3.596%
2026-05-18	10.7700	11.355000	10.5201	11.0100	+2.993%	409,087	-9.900%
2026-05-15	10.7800	11.220000	10.6684	10.6900	-1.927%	128,903	-7.203%
2026-05-14	10.9300	11.450000	10.2292	10.9000	-0.638%	198,482	-8.991%
2026-05-13	11.1000	11.300000	10.8500	10.9700	-0.273%	298,686	-9.572%
2026-05-12	10.8500	11.350000	10.4501	11.0000	0.000%	177,967	-9.818%
2026-05-11	10.1900	11.030000	9.9800	11.0000	+11.223%	220,646	-9.818%
2026-05-08	10.0000	10.170000	9.6200	9.8900	-3.039%	95,839	+0.303%
2026-05-07	10.7400	10.830000	10.0100	10.2000	-2.765%	214,698	-2.745%
2026-05-06	10.2500	11.100000	9.8100	10.4900	+11.241%	391,690	-5.434%
2026-05-05	9.5700	9.740000	9.4201	9.4300	-1.257%	78,290	+5.196%
2026-05-04	9.2100	9.715000	9.1700	9.5500	+3.355%	121,407	+3.874%
2026-05-01	9.2100	9.390000	9.1200	9.2400	+1.538%	72,203	+7.359%
2026-04-30	9.0100	9.300000	8.8217	9.1000	+1.336%	170,732	+9.011%
2026-04-29	9.6000	9.600000	8.8800	8.9800	-6.556%	88,510	+10.468%
2026-04-28	9.5900	9.740000	9.4010	9.6100	-0.826%	58,635	+3.226%
2026-04-27	9.9900	9.990000	9.5400	9.6900	-0.920%	84,641	+2.374%
2026-04-24	10.1600	10.160000	9.7500	9.7800	-1.411%	43,093	+1.431%
2026-04-23	10.2500	10.350000	9.5506	9.9200	-3.125%	144,106	0.000%
2026-04-22	10.3700	10.630000	10.1800	10.2400	-0.098%	127,946	-3.125%
2026-04-21	10.1500	10.560000	10.0300	10.2500	+1.787%	140,455	-3.220%
2026-04-20	10.2300	10.508600	10.0100	10.0700	-2.043%	159,518	-1.490%
2026-04-17	9.7300	10.350000	9.6500	10.2800	+6.198%	281,645	-3.502%
2026-04-16	9.2500	9.805000	9.2500	9.6800	+4.649%	262,565	+2.479%
2026-04-15	9.2100	9.420000	8.8801	9.2500	0.000%	134,429	+7.243%
2026-04-14	9.4100	9.490000	8.9100	9.2500	-1.070%	116,706	+7.243%
2026-04-13	9.0000	9.440000	9.0000	9.3500	+3.774%	128,917	+6.096%
2026-04-10	9.1300	9.150000	8.7700	9.0100	-1.206%	114,437	+10.100%
2026-04-09	9.1600	9.300000	9.1063	9.1200	-1.031%	53,769	+8.772%
2026-04-08	9.3300	9.360000	9.1500	9.2150	+0.931%	110,664	+7.651%
2026-04-07	9.4400	9.480000	8.7900	9.1300	+0.220%	119,868	+8.653%
2026-04-06	9.0500	9.450000	8.8500	9.1100	+0.663%	107,183	+8.891%
2026-04-02	8.9000	9.220000	8.9000	9.0500	+0.444%	76,575	+9.613%
2026-04-01	9.0600	9.390000	8.9600	9.0100	+0.558%	107,230	+10.100%
2026-03-31	8.9200	9.025000	8.6501	8.9600	+0.336%	102,684	+10.714%
2026-03-30	8.6000	8.975000	8.5000	8.9300	+3.837%	96,852	+11.086%
2026-03-27	8.7800	8.780000	8.3101	8.6000	-2.384%	123,787	+15.349%
2026-03-26	8.8000	9.230000	8.6250	8.8100	-1.233%	97,936	+12.599%
2026-03-25	8.8800	9.150000	8.6010	8.9200	+1.249%	88,808	+11.211%
2026-03-24	9.0400	9.200000	8.7300	8.8100	-4.135%	258,352	+12.599%
2026-03-23	8.1600	9.410000	8.1500	9.1900	+14.732%	331,168	+7.943%
2026-03-20	8.1900	8.369900	7.8000	8.0100	+0.755%	111,353	+23.845%
2026-03-19	7.7100	8.140000	7.6082	7.9500	+2.581%	158,030	+24.780%
2026-03-18	8.0300	8.400000	7.7100	7.7500	-4.084%	111,072	+28.000%
2026-03-17	8.0600	8.480000	7.5100	8.0800	+3.590%	373,615	+22.772%
2026-03-16	7.0900	8.237300	7.0900	7.8000	+10.092%	282,584	+27.179%
2026-03-13	7.4700	7.570400	6.9000	7.0850	-4.899%	135,216	+40.014%
2026-03-12	6.7500	7.670000	6.7500	7.4500	+10.534%	186,859	+33.154%
2026-03-11	6.8400	6.920000	6.5700	6.7400	-0.736%	75,643	+47.181%
2026-03-10	6.4500	6.900000	6.3750	6.7900	+11.862%	158,913	+46.097%
2026-03-09	5.8000	6.100000	5.7600	6.0700	+2.707%	26,847	+63.427%
2026-03-06	5.9200	6.111600	5.8300	5.9100	-1.500%	42,797	+67.851%
2026-03-05	5.9850	6.040000	5.9500	6.0000	-0.990%	21,459	+65.333%
2026-03-04	6.0700	6.195000	6.0000	6.0600	+0.664%	24,137	+63.696%
2026-03-03	6.1100	6.360000	5.9850	6.0200	-2.431%	38,814	+64.784%
2026-03-02	6.0500	6.250000	6.0200	6.1700	+2.322%	25,319	+60.778%
2026-02-27	5.7700	6.055000	5.7700	6.0300	+0.333%	23,471	+64.511%
2026-02-26	5.9900	6.210600	5.9900	6.0100	-0.332%	38,269	+65.058%
2026-02-25	6.0100	6.130000	5.9800	6.0300	+0.668%	27,507	+64.511%
2026-02-24	6.0100	6.150000	5.9800	5.9900	+0.335%	57,999	+65.609%
2026-02-23	5.9300	6.450000	5.7600	5.9700	-0.666%	145,267	+66.164%
2026-02-20	6.0600	6.200000	6.0100	6.0100	-1.797%	39,778	+65.058%
2026-02-19	6.3300	6.495000	6.0900	6.1200	-3.470%	34,517	+62.092%
2026-02-18	6.4000	6.540000	6.2000	6.3400	-0.938%	54,035	+56.467%
2026-02-17	6.7200	6.940000	6.4000	6.4000	-4.620%	32,435	+55.000%
2026-02-13	6.2700	6.765000	6.2700	6.7100	+8.226%	38,675	+47.839%
2026-02-12	5.9900	6.370000	5.9900	6.2000	+2.649%	82,846	+60.000%
2026-02-11	6.2600	6.460000	5.9600	6.0400	-3.514%	18,009	+64.238%
2026-02-10	5.9900	6.340000	5.9700	6.2600	+4.333%	54,250	+58.466%
2026-02-09	5.9700	6.120000	5.9700	6.0000	+0.840%	28,436	+65.333%
2026-02-06	6.0900	6.285000	5.9500	5.9500	-2.299%	43,784	+66.723%
2026-02-05	6.1500	6.310000	5.9200	6.0900	-2.247%	52,556	+62.890%
2026-02-04	6.4000	6.670000	6.0600	6.2300	-2.960%	55,502	+59.230%
2026-02-03	6.4700	6.575000	6.2550	6.4200	-1.382%	33,858	+54.517%
2026-02-02	6.6300	6.760000	6.3800	6.5100	-2.545%	59,441	+52.381%
2026-01-30	6.8200	6.830000	6.5800	6.6800	-2.053%	27,113	+48.503%
2026-01-29	6.8900	7.050000	6.7350	6.8200	-1.016%	53,541	+45.455%
2026-01-28	6.7900	7.000000	6.6700	6.8900	+1.473%	70,101	+43.977%
2026-01-27	6.8100	7.250000	6.6937	6.7900	-0.731%	65,163	+46.097%
2026-01-26	6.9800	7.150000	6.8400	6.8400	-2.286%	34,876	+45.029%
2026-01-23	7.1800	7.320000	6.9200	7.0000	-2.913%	48,311	+41.714%
2026-01-22	7.2400	7.315000	7.1300	7.2100	-0.414%	32,807	+37.587%
2026-01-21	7.2900	7.590000	7.2000	7.2400	-0.275%	31,105	+37.017%
2026-01-20	7.5800	7.580000	7.2360	7.2600	-4.348%	28,530	+36.639%
2026-01-16	7.2900	7.710000	7.2650	7.5900	+3.973%	57,861	+30.698%
2026-01-15	7.3100	7.710000	7.2401	7.3000	-0.680%	67,470	+35.890%
2026-01-14	7.2900	7.489000	7.1000	7.3500	+1.240%	69,669	+34.966%
2026-01-13	7.5500	7.610000	7.1500	7.2600	-3.071%	82,281	+36.639%
2026-01-12	7.2800	7.690000	7.1005	7.4900	+2.603%	111,305	+32.443%
2026-01-09	7.3500	7.390000	7.1500	7.3000	-1.617%	22,203	+35.890%
2026-01-08	7.3800	7.470000	7.2400	7.4200	+0.406%	45,680	+33.693%
2026-01-07	7.0200	7.430000	6.9700	7.3900	+4.526%	53,425	+34.235%
2026-01-06	6.9200	7.220000	6.9000	7.0700	+1.727%	25,439	+40.311%
2026-01-05	7.1300	7.425000	6.8500	6.9500	-1.697%	63,865	+42.734%
2026-01-02	7.0000	7.260000	7.0000	7.0700	+1.435%	49,114	+40.311%
2025-12-31	6.9400	7.140000	6.8300	6.9700	+0.868%	42,203	+42.324%
2025-12-30	6.6900	6.950000	6.6900	6.9100	+2.522%	43,158	+43.560%
2025-12-29	6.6800	6.910000	6.6201	6.7400	-0.736%	130,741	+47.181%
2025-12-26	6.7600	6.855000	6.7301	6.7900	-0.147%	35,273	+46.097%
2025-12-24	6.9750	6.975000	6.6900	6.8000	-1.876%	22,447	+45.882%
2025-12-23	6.8800	7.200000	6.7700	6.9300	+2.062%	25,986	+43.146%
2025-12-22	7.0200	7.020000	6.4800	6.7900	-3.414%	165,971	+46.097%
2025-12-19	6.9700	7.190000	6.9700	7.0300	+1.151%	84,205	+41.110%
2025-12-18	7.1700	7.340000	6.9500	6.9500	-3.068%	92,305	+42.734%
2025-12-17	7.3400	7.430000	7.0901	7.1700	-2.582%	66,687	+38.354%
2025-12-16	7.4000	7.490000	7.0700	7.3600	-1.075%	130,862	+34.783%
2025-12-15	7.1600	7.670000	7.1600	7.4400	+7.670%	294,500	+33.333%
2025-12-12	6.7400	6.960000	6.6200	6.9100	+2.370%	113,852	+43.560%
2025-12-11	6.7000	7.020000	6.5400	6.7500	+1.048%	199,303	+46.963%
2025-12-10	6.1200	6.780000	6.1000	6.6800	+10.413%	357,347	+48.503%
2025-12-09	6.0800	6.160000	5.9000	6.0500	0.000%	166,232	+63.967%
2025-12-08	6.0400	6.150000	5.9300	6.0500	-0.493%	31,831	+63.967%
2025-12-05	5.8700	6.080000	5.8700	6.0800	+2.876%	51,404	+63.158%
2025-12-04	5.8900	6.050000	5.8792	5.9100	-0.169%	57,662	+67.851%
2025-12-03	5.9300	6.070000	5.9150	5.9200	+0.509%	44,357	+67.568%
2025-12-02	5.9516	6.090000	5.8900	5.8900	-1.997%	36,769	+68.421%
2025-12-01	6.0000	6.090000	5.9200	6.0100	+0.334%	24,844	+65.058%
2025-11-28	6.0200	6.100000	5.9300	5.9900	+0.672%	36,047	+65.609%
2025-11-26	6.0500	6.090000	5.9500	5.9500	-0.998%	40,173	+66.723%
2025-11-25	5.9700	6.090000	5.8800	6.0100	0.000%	18,047	+65.058%
2025-11-24	5.9700	6.120000	5.9325	6.0100	+0.670%	28,429	+65.058%
2025-11-21	5.8800	6.090000	5.8800	5.9700	+0.168%	42,569	+66.164%
2025-11-20	6.0700	6.170000	5.8800	5.9600	-1.488%	35,311	+66.443%
2025-11-19	5.8800	6.160000	5.8800	6.0500	+3.419%	44,165	+63.967%
2025-11-18	5.6300	5.920000	5.6300	5.8500	+3.908%	60,380	+69.573%
2025-11-17	5.7700	5.825000	5.4200	5.6300	-2.257%	89,129	+76.199%
2025-11-14	5.1800	5.940000	5.1800	5.7600	+9.506%	151,235	+72.222%
2025-11-13	5.4200	5.470000	5.2400	5.2600	-2.952%	43,454	+88.593%
2025-11-12	5.4200	5.470000	5.3200	5.4200	-0.733%	41,901	+83.026%
2025-11-11	5.3500	5.500000	5.0900	5.4600	+2.056%	34,303	+81.685%
2025-11-10	5.2700	5.400000	5.1200	5.3500	-2.904%	130,958	+85.421%
2025-11-07	5.6000	5.760000	5.4500	5.5100	-2.305%	52,165	+80.036%
2025-11-06	5.7500	6.080000	5.6000	5.6400	-6.312%	112,845	+75.887%
2025-11-05	5.8300	6.090000	5.8200	6.0200	0.000%	40,331	+64.784%
2025-11-04	5.7200	6.100000	5.6100	6.0200	+5.245%	101,767	+64.784%
2025-11-03	5.6600	5.990000	5.6530	5.7200	-4.188%	40,442	+73.427%
2025-10-31	5.8800	6.120000	5.8000	5.9700	+1.358%	69,267	+66.164%
2025-10-30	5.9500	6.000000	5.6400	5.8900	-1.833%	181,296	+68.421%
2025-10-29	6.0600	6.060000	5.9500	6.0000	-0.826%	859,287	+65.333%
2025-10-28	5.8100	6.150000	5.8100	6.0500	+4.491%	19,200	+63.967%
2025-10-27	5.6400	5.930000	5.6400	5.7900	+2.933%	48,826	+71.330%
2025-10-24	5.5300	5.650000	5.5100	5.6250	+0.987%	21,577	+76.356%
2025-10-23	5.5900	5.655000	5.4500	5.5700	0.000%	23,039	+78.097%
2025-10-22	5.6800	5.760000	5.5500	5.5700	-1.937%	25,072	+78.097%
2025-10-21	5.6600	5.710000	5.6000	5.6800	+0.531%	3,610	+74.648%
2025-10-20	5.5400	5.770000	5.5400	5.6500	+1.986%	33,417	+75.575%
2025-10-17	5.5700	5.669200	5.3900	5.5400	-0.539%	45,109	+79.061%
2025-10-16	5.7500	5.750000	5.5600	5.5700	-4.460%	32,860	+78.097%
2025-10-15	5.7700	5.850000	5.5000	5.8300	+2.460%	28,048	+70.154%
2025-10-14	5.7400	5.910000	5.6900	5.6900	-1.557%	26,946	+74.341%
2025-10-13	5.7100	5.840000	5.5600	5.7800	+1.940%	42,553	+71.626%
2025-10-10	5.6400	5.756700	5.6400	5.6700	+0.177%	18,724	+74.956%
2025-10-09	5.6800	5.730000	5.5900	5.6600	-0.176%	29,252	+75.265%
2025-10-08	5.4300	5.770000	5.4300	5.6700	+4.228%	32,177	+74.956%
2025-10-07	5.6800	5.680000	5.3799	5.4400	-3.717%	29,331	+82.353%
2025-10-06	5.5800	5.910000	5.4942	5.6500	+2.727%	35,059	+75.575%
2025-10-03	5.4400	5.571000	5.4400	5.5000	+1.103%	18,475	+80.364%
2025-10-02	5.5000	5.550000	5.3000	5.4400	-2.158%	34,486	+82.353%
2025-10-01	5.6200	5.800000	5.4900	5.5600	-0.714%	18,360	+78.417%
2025-09-30	5.6300	5.690000	5.4900	5.6000	-0.885%	27,263	+77.143%
2025-09-29	5.6900	5.792100	5.6400	5.6500	-1.568%	19,863	+75.575%
2025-09-26	5.8600	5.922100	5.6783	5.7400	-2.712%	16,769	+72.822%
2025-09-25	5.8200	6.146600	5.8200	5.9000	+1.549%	10,275	+68.136%
2025-09-24	6.0700	6.131000	5.7801	5.8100	-3.808%	28,731	+70.740%
2025-09-23	5.9600	6.150000	5.9600	6.0400	+0.166%	25,765	+64.238%
2025-09-22	5.7700	6.110000	5.7700	6.0300	+7.487%	53,693	+64.511%
2025-09-19	6.0700	6.070000	5.6100	5.6100	-9.076%	101,749	+76.827%
2025-09-18	6.0900	6.390000	6.0900	6.1700	+1.314%	13,950	+60.778%
2025-09-17	6.2700	6.410000	6.0900	6.0900	-1.932%	32,249	+62.890%
2025-09-16	6.1680	6.339900	6.1623	6.2100	+1.140%	13,480	+59.742%
2025-09-15	6.1100	6.342545	6.0500	6.1400	+0.491%	40,941	+61.564%
2025-09-12	5.9300	6.190000	5.9300	6.1100	+2.862%	27,148	+62.357%
2025-09-11	5.9200	6.030000	5.8900	5.9400	+1.365%	14,449	+67.003%
2025-09-10	6.1900	6.305000	5.7400	5.8600	-4.560%	52,767	+69.283%
2025-09-09	6.1300	6.220000	6.0750	6.1400	+0.163%	10,498	+61.564%
2025-09-08	5.8200	6.370000	5.8200	6.1300	+3.373%	64,109	+61.827%
2025-09-05	5.7500	5.980000	5.7400	5.9300	+3.310%	28,931	+67.285%
2025-09-04	5.7200	5.809900	5.6500	5.7400	+0.525%	23,365	+72.822%
2025-09-03	5.7200	5.756400	5.6750	5.7100	-0.349%	20,395	+73.730%
2025-09-02	5.6100	5.730000	5.5850	5.7300	+1.776%	26,816	+73.124%
2025-08-29	5.7100	5.745000	5.5700	5.6300	-1.916%	43,961	+76.199%
2025-08-28	5.5600	5.740000	5.5600	5.7400	+3.986%	8,852	+72.822%
2025-08-27	5.6900	5.740000	5.3500	5.5200	-3.833%	79,073	+79.710%
2025-08-26	5.5600	5.745000	5.5000	5.7400	+3.610%	68,003	+72.822%
2025-08-25	5.4600	5.580000	5.4400	5.5400	+2.783%	51,319	+79.061%
2025-08-22	5.5200	5.573400	5.3400	5.3900	-2.000%	17,066	+84.045%
2025-08-21	5.4700	5.560000	5.4300	5.5000	0.000%	17,038	+80.364%
2025-08-20	5.4700	5.535000	5.3100	5.5000	+1.664%	18,690	+80.364%
2025-08-19	5.5000	5.560000	5.4100	5.4100	-0.551%	30,825	+83.364%
2025-08-18	5.4100	5.590000	5.3900	5.4400	+1.493%	18,934	+82.353%
2025-08-15	5.4900	5.590000	5.3300	5.3600	-1.651%	18,250	+85.075%
2025-08-14	5.4450	5.465000	5.3850	5.4500	+1.490%	11,739	+82.018%
2025-08-13	5.3900	5.465000	5.2900	5.3700	+0.940%	54,014	+84.730%
2025-08-12	5.2200	5.500000	5.1300	5.3200	+1.916%	47,267	+86.466%
2025-08-11	5.4000	5.590000	5.2000	5.2200	-1.136%	72,400	+90.038%
2025-08-08	5.3125	5.460000	5.2193	5.2800	-0.938%	41,970	+87.879%
2025-08-07	5.2100	5.450000	5.2100	5.3300	+2.107%	36,338	+86.116%
2025-08-06	5.3200	5.335400	5.2200	5.2200	-2.064%	6,142	+90.038%
2025-08-05	5.3400	5.380000	5.2400	5.3300	+0.377%	10,813	+86.116%
2025-08-04	5.2500	5.350000	5.2058	5.3100	+1.143%	19,986	+86.817%
2025-08-01	5.2900	5.340000	5.2000	5.2500	-0.756%	12,009	+88.952%
2025-07-31	5.2700	5.339900	5.2000	5.2900	+0.762%	14,392	+87.524%
2025-07-30	5.2500	5.369900	5.2400	5.2500	-0.380%	19,200	+88.952%
2025-07-29	5.3100	5.310000	5.2700	5.2700	-0.566%	20,771	+88.235%
2025-07-28	5.2500	5.450000	5.2000	5.3000	+0.379%	20,168	+87.170%
2025-07-25	5.2700	5.410700	5.1800	5.2800	0.000%	75,075	+87.879%
2025-07-24	5.3800	5.380000	5.2800	5.2800	-1.308%	12,956	+87.879%
2025-07-23	5.3500	5.389900	5.2500	5.3500	+0.564%	17,108	+85.421%
2025-07-22	5.3500	5.430200	5.3000	5.3200	+0.188%	34,626	+86.466%
2025-07-21	5.3500	5.470000	5.3100	5.3100	-0.748%	11,158	+86.817%
2025-07-18	5.2600	5.350000	5.2600	5.3500	+1.518%	20,082	+85.421%
2025-07-17	5.2900	5.360000	5.2600	5.2700	-0.378%	18,707	+88.235%
2025-07-16	5.2500	5.370000	5.2500	5.2900	+0.954%	12,784	+87.524%
2025-07-15	5.2900	5.306300	5.2400	5.2400	-0.945%	31,435	+89.313%
2025-07-14	5.3200	5.390000	5.2700	5.2900	-0.564%	12,987	+87.524%
2025-07-11	5.3680	5.474300	5.2700	5.3200	-2.206%	12,922	+86.466%
2025-07-10	5.2700	5.480000	5.2500	5.4400	+2.836%	20,601	+82.353%
2025-07-09	5.4405	5.610000	5.2300	5.2900	-2.037%	162,800	+87.524%
2025-07-08	5.4200	5.500000	5.3882	5.4000	+0.372%	35,297	+83.704%
2025-07-07	5.4300	5.445000	5.3700	5.3800	-0.555%	17,549	+84.387%
2025-07-03	5.4400	5.570000	5.3700	5.4100	0.000%	9,249	+83.364%
2025-07-02	5.4100	5.470000	5.4000	5.4100	0.000%	8,418	+83.364%
2025-07-01	5.3100	5.669100	5.3100	5.4100	+1.501%	18,277	+83.364%
2025-06-30	5.3300	5.620000	5.3300	5.3300	+1.331%	19,470	+86.116%
2025-06-27	5.3300	5.370000	5.2316	5.2600	-0.755%	16,051	+88.593%
2025-06-26	5.1600	5.380000	5.1600	5.3000	+0.952%	27,903	+87.170%
2025-06-25	5.3300	5.500000	5.1700	5.2500	-1.130%	27,047	+88.952%
2025-06-24	5.4900	5.490000	5.2000	5.3100	-2.390%	19,739	+86.817%
2025-06-23	5.4500	5.490000	5.3500	5.4400	0.000%	8,643	+82.353%
2025-06-20	5.4100	5.543600	5.3300	5.4400	+0.184%	15,322	+82.353%
2025-06-18	5.4700	5.515000	5.3400	5.4300	0.000%	16,226	+82.689%
2025-06-17	5.3500	5.490000	5.3401	5.4300	+1.117%	17,651	+82.689%
2025-06-16	5.3250	5.410000	5.2200	5.3700	+0.940%	7,976	+84.730%
2025-06-13	5.3100	5.488000	5.3100	5.3200	-1.664%	10,353	+86.466%
2025-06-12	5.1500	5.440000	5.1500	5.4100	+5.253%	15,865	+83.364%
2025-06-11	5.1200	5.280000	5.1000	5.1400	-0.963%	52,224	+92.996%
2025-06-10	5.2300	5.300000	5.1900	5.1900	-0.954%	17,724	+91.137%
2025-06-09	5.2100	5.348600	5.2100	5.2400	+0.769%	9,688	+89.313%
2025-06-06	5.1600	5.392200	5.1400	5.2000	+1.167%	6,242	+90.769%
2025-06-05	5.2900	5.290000	5.1100	5.1400	-1.908%	20,164	+92.996%
2025-06-04	5.2900	5.480300	5.1800	5.2400	-0.190%	16,276	+89.313%
2025-06-03	5.2200	5.365000	5.2200	5.2500	+1.351%	19,818	+88.952%
2025-06-02	5.5150	5.530000	5.1000	5.1800	-4.251%	19,049	+91.506%
2025-05-30	5.3900	5.440000	5.3800	5.4100	-0.551%	7,226	+83.364%
2025-05-29	5.3700	5.440000	5.3550	5.4400	+1.304%	6,793	+82.353%
2025-05-28	5.3725	5.400000	5.3700	5.3700	-0.186%	2,380	+84.730%
2025-05-27	5.3300	5.440000	5.3100	5.3800	+0.938%	25,580	+84.387%
2025-05-23	5.3400	5.436100	5.3200	5.3300	-0.187%	7,756	+86.116%
2025-05-22	5.3200	5.600000	5.1700	5.3400	+0.755%	81,407	+85.768%
2025-05-21	5.1600	5.390000	5.1200	5.3000	+2.317%	222,985	+87.170%
2025-05-20	5.1600	5.257900	5.0400	5.1800	-0.193%	35,077	+91.506%
2025-05-19	5.1700	5.280000	5.1000	5.1900	0.000%	8,137	+91.137%
2025-05-16	5.2718	5.360000	5.1900	5.1900	-1.518%	18,986	+91.137%
2025-05-15	5.2200	5.340000	5.2200	5.2700	+0.190%	12,783	+88.235%
2025-05-14	5.1500	5.410000	5.0900	5.2600	+4.781%	31,668	+88.593%
2025-05-13	5.0200	5.189100	4.9520	5.0200	+0.400%	19,357	+97.610%
2025-05-12	5.1900	5.430000	4.9900	5.0000	-0.990%	18,381	+98.400%
2025-05-09	5.0100	5.140000	4.9800	5.0500	+1.000%	14,250	+96.436%
2025-05-08	5.0000	5.098500	5.0000	5.0000	0.000%	12,810	+98.400%
2025-05-07	4.9800	5.140000	4.9301	5.0000	0.000%	18,020	+98.400%
2025-05-06	4.9800	5.140000	4.9800	5.0000	0.000%	12,916	+98.400%
2025-05-05	4.9800	5.130000	4.9800	5.0000	0.000%	8,460	+98.400%
2025-05-02	5.0300	5.200000	4.9500	5.0000	-0.990%	97,272	+98.400%
2025-05-01	5.1000	5.260000	5.0500	5.0500	-1.174%	22,618	+96.436%
2025-04-30	5.1200	5.165000	5.0500	5.1100	-0.584%	19,304	+94.129%
2025-04-29	5.1700	5.265000	5.1400	5.1400	+0.982%	18,825	+92.996%
2025-04-28	5.0400	5.110000	5.0400	5.0900	0.000%	3,274	+94.892%
2025-04-25	5.1300	5.290000	5.0750	5.0900	+0.197%	29,981	+94.892%
2025-04-24	5.0500	5.260000	4.9900	5.0800	+0.197%	29,891	+95.276%
2025-04-23	4.9100	5.175000	4.9100	5.0700	+4.321%	25,801	+95.661%
2025-04-22	5.0200	5.140000	4.8600	4.8600	-1.420%	13,426	+104.115%
2025-04-21	5.0400	5.190000	4.9200	4.9300	-2.376%	34,160	+101.217%
2025-04-17	4.8500	5.120000	4.8500	5.0500	+4.990%	48,856	+96.436%
2025-04-16	4.8700	4.880000	4.8000	4.8100	-1.636%	15,452	+106.237%
2025-04-15	4.9498	5.000000	4.8650	4.8900	+0.825%	12,318	+102.863%
2025-04-14	4.8260	5.000000	4.8260	4.8500	+0.622%	14,150	+104.536%
2025-04-11	4.9400	4.973400	4.8000	4.8200	-1.027%	28,913	+105.809%
2025-04-10	5.0100	5.064000	4.6900	4.8700	-1.616%	51,949	+103.696%
2025-04-09	4.9300	5.140000	4.8000	4.9500	+3.125%	51,282	+100.404%
2025-04-08	5.0900	5.100000	4.7100	4.8000	-4.950%	45,440	+106.667%
2025-04-07	5.0200	5.150000	5.0000	5.0500	+0.598%	50,499	+96.436%
2025-04-04	5.3050	5.310000	4.8900	5.0200	-3.089%	244,491	+97.610%
2025-04-03	5.1700	5.230000	5.1700	5.1800	0.000%	37,804	+91.506%
2025-04-02	5.1700	5.325000	5.1700	5.1800	+0.193%	25,010	+91.506%
2025-04-01	5.2200	5.390000	5.1300	5.1700	-2.268%	26,187	+91.876%
2025-03-31	5.4000	5.740000	5.2622	5.2900	-3.467%	24,704	+87.524%
2025-03-28	5.4300	5.530000	5.1700	5.4800	+1.670%	32,341	+81.022%
2025-03-27	5.3000	5.420000	5.3000	5.3900	+2.083%	17,639	+84.045%
2025-03-26	5.1800	5.340000	5.1800	5.2800	+2.326%	10,799	+87.879%
2025-03-25	5.2400	5.410000	5.1600	5.1600	-1.714%	17,598	+92.248%
2025-03-24	5.2363	5.250000	5.1447	5.2500	+2.539%	7,651	+88.952%
2025-03-21	5.3200	5.400000	4.8800	5.1200	-5.185%	57,256	+93.750%
2025-03-20	5.2750	5.430000	5.2200	5.4000	+2.662%	17,486	+83.704%
2025-03-19	5.2700	5.360000	5.2200	5.2600	0.000%	8,017	+88.593%
2025-03-18	4.8500	5.400000	4.8500	5.2600	+9.129%	38,947	+88.593%
2025-03-17	5.2754	5.350000	4.8200	4.8200	-8.885%	59,925	+105.809%
2025-03-14	5.1000	5.340000	5.1000	5.2900	+2.918%	26,494	+87.524%
2025-03-13	5.1700	5.260000	5.0850	5.1400	-0.580%	33,173	+92.996%
2025-03-12	5.1800	5.220000	5.1000	5.1700	+0.780%	26,546	+91.876%
2025-03-11	5.2400	5.260000	5.1000	5.1300	-2.841%	35,933	+93.372%
2025-03-10	5.4100	5.470000	5.2800	5.2800	-2.403%	79,434	+87.879%
2025-03-07	5.3000	5.560000	5.3000	5.4100	+0.745%	14,190	+83.364%
2025-03-06	5.6000	5.640000	5.0400	5.3700	-6.446%	80,419	+84.730%
2025-03-05	5.6800	5.810000	5.6300	5.7400	+1.413%	36,964	+72.822%
2025-03-04	5.7000	5.710000	5.5400	5.6600	-1.565%	59,508	+75.265%
2025-03-03	5.8000	5.860000	5.7400	5.7500	-1.372%	27,079	+72.522%
2025-02-28	5.8512	5.940000	5.8000	5.8300	-0.342%	51,739	+70.154%
2025-02-27	5.9200	5.920000	5.8405	5.8500	-0.510%	14,092	+69.573%
2025-02-26	5.9500	5.950000	5.8000	5.8800	-0.508%	19,687	+68.707%
2025-02-25	5.8300	5.955000	5.8100	5.9100	+1.372%	16,127	+67.851%
2025-02-24	5.8500	5.870000	5.8000	5.8300	-0.171%	30,857	+70.154%
2025-02-21	5.9300	6.010000	5.8400	5.8400	-1.684%	16,960	+69.863%
2025-02-20	5.9700	5.980000	5.8600	5.9400	+0.169%	8,425	+67.003%
2025-02-19	5.7400	6.000000	5.7400	5.9300	+2.241%	49,039	+67.285%
2025-02-18	6.0800	6.080000	5.8000	5.8000	-4.290%	18,939	+71.034%
2025-02-14	6.0400	6.150000	6.0272	6.0600	+1.000%	13,373	+63.696%
2025-02-13	5.9800	6.030000	5.9300	6.0000	+0.334%	10,409	+65.333%
2025-02-12	5.9600	5.990000	5.9122	5.9800	-0.333%	10,337	+65.886%
2025-02-11	6.0100	6.090000	5.9950	6.0000	-0.498%	10,644	+65.333%
2025-02-10	6.0300	6.160000	6.0000	6.0300	-0.331%	11,304	+64.511%
2025-02-07	6.0900	6.090000	5.9623	6.0500	-0.657%	16,013	+63.967%
2025-02-06	6.0000	6.100000	5.9500	6.0900	+1.500%	24,193	+62.890%
2025-02-05	6.0400	6.065000	5.9500	6.0000	+0.167%	30,114	+65.333%
2025-02-04	6.0200	6.050000	5.9700	5.9900	0.000%	20,669	+65.609%
2025-02-03	6.0100	6.030000	5.9325	5.9900	-1.964%	11,296	+65.609%
2025-01-31	6.0575	6.110000	6.0113	6.1100	+1.159%	6,083	+62.357%
2025-01-30	6.0700	6.080000	6.0100	6.0400	0.000%	10,573	+64.238%
2025-01-29	5.9300	6.080000	5.9000	6.0400	+2.721%	24,683	+64.238%
2025-01-28	5.9200	5.940000	5.8150	5.8800	-1.342%	21,983	+68.707%
2025-01-27	6.1500	6.150000	5.9200	5.9600	-2.614%	23,836	+66.443%
2025-01-24	5.9500	6.150000	5.8900	6.1200	+1.325%	34,325	+62.092%
2025-01-23	6.0400	6.050000	5.9400	6.0400	+0.667%	46,635	+64.238%
2025-01-22	5.9150	6.036800	5.7500	6.0000	+0.334%	23,670	+65.333%
2025-01-21	6.0600	6.131600	5.9600	5.9800	+0.843%	37,453	+65.886%
2025-01-17	5.9200	6.040000	5.8900	5.9300	+0.850%	18,804	+67.285%
2025-01-16	5.8800	5.990000	5.8800	5.8800	+0.685%	31,428	+68.707%
2025-01-15	5.8600	5.885000	5.7700	5.8400	0.000%	12,181	+69.863%
2025-01-14	5.7180	5.900000	5.7100	5.8400	+3.730%	46,967	+69.863%
2025-01-13	5.6700	5.810000	5.5950	5.6300	-1.916%	30,579	+76.199%
2025-01-10	5.6300	5.750000	5.3100	5.7400	+0.879%	63,375	+72.822%
2025-01-08	5.6100	5.690000	5.5200	5.6900	+1.246%	14,415	+74.341%
2025-01-07	5.4600	5.620000	5.4500	5.6200	+1.812%	16,681	+76.512%

document.getElementById("MM3CKx").onerror = function(){this.style.display='none';}; .dark-mode .d17qfl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d17qfl{ color: #333333; background-color: white; border: 2px solid #333333; }KVHIKVH Industries Incstock NASDAQ

KVHI
KVH Industries Inc
stock NASDAQ