KVH Industries, Inc. (KVHI)
USD 5.52
(-4.5%)
USD 5.52
(-4.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Jun, 2024 | 5.11 | 5.13 | 5.0 | 5.1 | 55.04 Thousand |
| 03 Jun, 2024 | 5.18 | 5.18 | 5.05 | 5.11 | 41.32 Thousand |
| 31 May, 2024 | 5.11 | 5.18 | 5.04 | 5.18 | 66.24 Thousand |
| 30 May, 2024 | 5.15 | 5.15 | 5.07 | 5.11 | 38.46 Thousand |
| 29 May, 2024 | 5.1 | 5.19 | 5.06 | 5.12 | 38.96 Thousand |
| 28 May, 2024 | 5.12 | 5.2 | 5.07 | 5.16 | 57.6 Thousand |
| 24 May, 2024 | 5.14 | 5.2 | 5.02 | 5.1 | 75.31 Thousand |
| 23 May, 2024 | 5.16 | 5.17 | 5.08 | 5.14 | 78.9 Thousand |
| 22 May, 2024 | 5.22 | 5.24 | 5.06 | 5.22 | 74.64 Thousand |
| 21 May, 2024 | 5.15 | 5.27 | 5.12 | 5.23 | 217.17 Thousand |
600138
5034
PCWLF
3441
MIR
0QKD