KVH Industries, Inc. (KVHI)
USD 5.52
(-4.5%)
USD 5.52
(-4.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 May, 2024 | 5.08 | 5.2 | 4.99 | 5.16 | 95.98 Thousand |
| 17 May, 2024 | 5.07 | 5.19 | 5.04 | 5.1 | 163.61 Thousand |
| 16 May, 2024 | 5.11 | 5.15 | 5.04 | 5.05 | 77.87 Thousand |
| 15 May, 2024 | 5.09 | 5.14 | 5.0 | 5.13 | 237.06 Thousand |
| 14 May, 2024 | 5.03 | 5.11 | 5.0 | 5.07 | 100.1 Thousand |
| 13 May, 2024 | 4.96 | 5.1 | 4.96 | 5.02 | 109.85 Thousand |
| 10 May, 2024 | 5.21 | 5.22 | 4.98 | 5.01 | 61.59 Thousand |
| 09 May, 2024 | 4.98 | 5.25 | 4.98 | 5.25 | 131.12 Thousand |
| 08 May, 2024 | 5.08 | 5.12 | 5.0 | 5.01 | 84.72 Thousand |
| 07 May, 2024 | 4.97 | 5.17 | 4.87 | 5.1 | 234.2 Thousand |
600138
5034
PCWLF
3441
MIR
0QKD