KVH Industries, Inc. (KVHI)
USD 5.0
(-0.99%)
USD 5.0
(-0.99%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 06 May, 2024 | 5.0 | 5.05 | 4.88 | 5.0 | 107.61 Thousand |
| 03 May, 2024 | 5.03 | 5.03 | 4.93 | 4.99 | 36.1 Thousand |
| 02 May, 2024 | 4.87 | 5.02 | 4.87 | 4.98 | 87.91 Thousand |
| 01 May, 2024 | 4.81 | 4.94 | 4.77 | 4.89 | 71.76 Thousand |
| 30 Apr, 2024 | 4.87 | 4.87 | 4.78 | 4.8 | 43.11 Thousand |
| 29 Apr, 2024 | 4.82 | 4.9 | 4.77 | 4.89 | 107.96 Thousand |
| 26 Apr, 2024 | 4.85 | 4.86 | 4.71 | 4.78 | 95.07 Thousand |
600138
5034
PCWLF
3441
MIR
0QKD