KVH Industries, Inc. (KVHI)
USD 5.52
(-4.5%)
USD 5.52
(-4.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Dec, 2024 | 6.0 | 6.0 | 5.68 | 5.78 | 38.41 Thousand |
| 16 Dec, 2024 | 5.63 | 5.85 | 5.57 | 5.82 | 48.7 Thousand |
| 13 Dec, 2024 | 5.8 | 5.8 | 5.63 | 5.66 | 27.7 Thousand |
| 12 Dec, 2024 | 5.78 | 5.86 | 5.68 | 5.8 | 23.4 Thousand |
| 11 Dec, 2024 | 5.9 | 5.94 | 5.71 | 5.82 | 40.12 Thousand |
| 10 Dec, 2024 | 5.85 | 5.91 | 5.76 | 5.86 | 40.4 Thousand |
| 09 Dec, 2024 | 5.87 | 5.93 | 5.76 | 5.85 | 31.8 Thousand |
| 06 Dec, 2024 | 5.84 | 5.84 | 5.75 | 5.81 | 24.6 Thousand |
| 05 Dec, 2024 | 5.8 | 5.94 | 5.73 | 5.84 | 25.93 Thousand |
| 04 Dec, 2024 | 5.87 | 5.92 | 5.76 | 5.82 | 142.44 Thousand |
600138
5034
PCWLF
3441
MIR
0QKD