KVH Industries, Inc. (KVHI)
USD 5.0
(-0.99%)
USD 5.0
(-0.99%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
600138
5034
PCWLF
3441
MIR
0QKD