KVH Industries, Inc.KVHINASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $6.47 | $6.58 | $6.32 | $6.42 | 33,839 |
| 2/2/2026 | $6.63 | $6.76 | $6.38 | $6.51 | 59,441 |
| 1/30/2026 | $6.82 | $6.83 | $6.58 | $6.68 | 27,113 |
| 1/29/2026 | $6.89 | $7.05 | $6.74 | $6.82 | 53,541 |
| 1/28/2026 | $6.79 | $7.00 | $6.67 | $6.89 | 70,101 |
| 1/27/2026 | $6.81 | $7.25 | $6.69 | $6.79 | 65,163 |
| 1/26/2026 | $6.98 | $7.15 | $6.84 | $6.84 | 34,900 |
| 1/23/2026 | $7.18 | $7.32 | $6.92 | $7.00 | 48,311 |
| 1/22/2026 | $7.24 | $7.32 | $7.13 | $7.21 | 32,807 |
| 1/21/2026 | $7.29 | $7.59 | $7.20 | $7.24 | 31,105 |
| 1/20/2026 | $7.58 | $7.58 | $7.24 | $7.26 | 28,530 |
| 1/16/2026 | $7.29 | $7.71 | $7.27 | $7.59 | 57,900 |
| 1/15/2026 | $7.31 | $7.71 | $7.24 | $7.30 | 67,500 |
| 1/14/2026 | $7.29 | $7.49 | $7.10 | $7.35 | 69,700 |
| 1/13/2026 | $7.55 | $7.61 | $7.15 | $7.26 | 82,300 |
| 1/12/2026 | $7.28 | $7.69 | $7.10 | $7.49 | 111,305 |
| 1/9/2026 | $7.35 | $7.39 | $7.15 | $7.30 | 22,215 |
| 1/8/2026 | $7.38 | $7.47 | $7.24 | $7.42 | 45,700 |
| 1/7/2026 | $7.02 | $7.43 | $6.97 | $7.39 | 53,425 |
| 1/6/2026 | $6.92 | $7.22 | $6.90 | $7.07 | 25,439 |
| 1/5/2026 | $7.13 | $7.43 | $6.85 | $6.95 | 63,900 |
| 1/2/2026 | $7.00 | $7.26 | $7.00 | $7.07 | 49,114 |
| 12/31/2025 | $6.94 | $7.14 | $6.83 | $6.97 | 42,203 |
| 12/30/2025 | $6.69 | $6.95 | $6.69 | $6.91 | 43,200 |
| 12/29/2025 | $6.68 | $6.91 | $6.62 | $6.74 | 130,741 |
| 12/26/2025 | $6.76 | $6.86 | $6.73 | $6.79 | 35,300 |
| 12/24/2025 | $6.98 | $6.98 | $6.69 | $6.80 | 22,447 |
| 12/23/2025 | $6.88 | $7.20 | $6.77 | $6.93 | 26,000 |
| 12/22/2025 | $7.02 | $7.02 | $6.48 | $6.79 | 165,971 |
| 12/19/2025 | $6.97 | $7.19 | $6.97 | $7.03 | 84,205 |
| 12/18/2025 | $7.17 | $7.34 | $6.95 | $6.95 | 92,305 |
| 12/17/2025 | $7.34 | $7.43 | $7.09 | $7.17 | 66,700 |
| 12/16/2025 | $7.40 | $7.49 | $7.07 | $7.36 | 130,862 |
| 12/15/2025 | $7.16 | $7.67 | $7.16 | $7.44 | 294,500 |
| 12/12/2025 | $6.74 | $6.96 | $6.62 | $6.91 | 113,900 |
| 12/11/2025 | $6.70 | $7.02 | $6.54 | $6.75 | 199,503 |
| 12/10/2025 | $6.12 | $6.78 | $6.10 | $6.68 | 357,347 |
| 12/9/2025 | $6.08 | $6.16 | $5.90 | $6.05 | 166,232 |
| 12/8/2025 | $6.04 | $6.15 | $5.93 | $6.05 | 31,831 |
| 12/5/2025 | $5.87 | $6.08 | $5.87 | $6.08 | 51,404 |
| 12/4/2025 | $5.89 | $6.05 | $5.88 | $5.91 | 57,662 |
| 12/3/2025 | $5.93 | $6.07 | $5.92 | $5.92 | 44,400 |
| 12/2/2025 | $5.95 | $6.09 | $5.89 | $5.89 | 36,769 |
| 12/1/2025 | $6.00 | $6.09 | $5.92 | $6.01 | 24,844 |
| 11/28/2025 | $6.02 | $6.10 | $5.93 | $5.99 | 36,047 |
| 11/26/2025 | $6.05 | $6.09 | $5.95 | $5.95 | 40,200 |
| 11/25/2025 | $5.97 | $6.09 | $5.88 | $6.01 | 18,047 |
| 11/24/2025 | $5.97 | $6.12 | $5.93 | $6.01 | 28,429 |
| 11/21/2025 | $5.88 | $6.09 | $5.88 | $5.97 | 42,600 |
| 11/20/2025 | $6.07 | $6.17 | $5.88 | $5.96 | 35,311 |
| 11/19/2025 | $5.88 | $6.16 | $5.88 | $6.05 | 44,200 |
| 11/18/2025 | $5.63 | $5.92 | $5.63 | $5.85 | 60,400 |
| 11/17/2025 | $5.77 | $5.83 | $5.42 | $5.63 | 89,129 |
| 11/14/2025 | $5.18 | $5.94 | $5.18 | $5.76 | 151,235 |
| 11/13/2025 | $5.42 | $5.47 | $5.24 | $5.26 | 43,500 |
| 11/12/2025 | $5.42 | $5.47 | $5.32 | $5.42 | 41,901 |
| 11/11/2025 | $5.35 | $5.50 | $5.09 | $5.46 | 34,303 |
| 11/10/2025 | $5.27 | $5.40 | $5.12 | $5.35 | 131,000 |
| 11/7/2025 | $5.60 | $5.76 | $5.45 | $5.51 | 52,200 |
| 11/6/2025 | $5.75 | $6.08 | $5.60 | $5.64 | 112,845 |
| 11/5/2025 | $5.83 | $6.09 | $5.82 | $6.02 | 40,331 |