Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KVH Industries, Inc. - Common Stock (NQ:KVHI)

5.180 +0.010 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 5.170 5.325 5.170 5.180 25,010 +0.01(+0.19%)
Apr 01, 2025 5.220 5.390 5.130 5.170 26,187 -0.12(-2.27%)
Mar 31, 2025 5.400 5.740 5.262 5.290 24,704 -0.19(-3.47%)
Mar 28, 2025 5.430 5.530 5.170 5.480 32,341 +0.09(+1.67%)
Mar 27, 2025 5.300 5.420 5.300 5.390 17,639 +0.11(+2.08%)
Mar 26, 2025 5.180 5.340 5.180 5.280 10,799 +0.12(+2.33%)
Mar 25, 2025 5.240 5.410 5.160 5.160 17,598 -0.09(-1.71%)
Mar 24, 2025 5.236 5.250 5.145 5.250 7,651 +0.13(+2.54%)
Mar 21, 2025 5.320 5.400 4.880 5.120 57,256 -0.28(-5.19%)
Mar 20, 2025 5.280 5.430 5.220 5.400 17,486 +0.14(+2.66%)
Mar 19, 2025 5.270 5.360 5.220 5.260 8,017 +0.00(+0.00%)
Mar 18, 2025 4.850 5.400 4.850 5.260 38,947 +0.44(+9.13%)
Mar 17, 2025 5.275 5.350 4.820 4.820 59,925 -0.47(-8.88%)
Mar 14, 2025 5.100 5.340 5.100 5.290 26,494 +0.15(+2.92%)
Mar 13, 2025 5.170 5.260 5.085 5.140 33,173 -0.03(-0.58%)
Mar 12, 2025 5.180 5.220 5.100 5.170 26,546 +0.04(+0.78%)
Mar 11, 2025 5.240 5.260 5.100 5.130 35,933 -0.15(-2.84%)
Mar 10, 2025 5.410 5.470 5.280 5.280 79,426 -0.13(-2.40%)
Mar 07, 2025 5.300 5.560 5.300 5.410 14,190 +0.04(+0.74%)
Mar 06, 2025 5.600 5.640 5.040 5.370 80,419 -0.37(-6.45%)
Mar 05, 2025 5.680 5.810 5.630 5.740 36,964 +0.08(+1.41%)
Mar 04, 2025 5.700 5.710 5.540 5.660 59,508 -0.09(-1.57%)
Mar 03, 2025 5.800 5.860 5.740 5.750 27,079 -0.08(-1.37%)
Feb 28, 2025 5.850 5.940 5.800 5.830 51,739 -0.02(-0.34%)
Feb 27, 2025 5.920 5.920 5.840 5.850 14,072 -0.03(-0.51%)
Feb 26, 2025 5.950 5.950 5.800 5.880 19,687 -0.03(-0.51%)
Feb 25, 2025 5.830 5.955 5.810 5.910 16,127 +0.08(+1.37%)
Feb 24, 2025 5.850 5.870 5.800 5.830 30,857 -0.01(-0.17%)
Feb 21, 2025 5.930 6.010 5.840 5.840 16,960 -0.10(-1.68%)
Feb 20, 2025 5.970 5.980 5.860 5.940 8,425 +0.01(+0.17%)
Feb 19, 2025 5.740 6.000 5.740 5.930 49,014 +0.13(+2.24%)
Feb 18, 2025 6.080 6.080 5.800 5.800 18,939 -0.26(-4.29%)
Feb 14, 2025 6.040 6.150 6.027 6.060 13,373 +0.06(+1.00%)
Feb 13, 2025 5.980 6.030 5.930 6.000 10,409 +0.02(+0.33%)
Feb 12, 2025 5.960 5.990 5.912 5.980 10,337 -0.02(-0.33%)
Feb 11, 2025 6.010 6.090 5.995 6.000 10,644 -0.03(-0.50%)
Feb 10, 2025 6.030 6.160 6.000 6.030 11,304 -0.02(-0.33%)
Feb 07, 2025 6.090 6.090 5.962 6.050 16,013 -0.04(-0.66%)
Feb 06, 2025 6.000 6.100 5.950 6.090 24,193 +0.09(+1.50%)
Feb 05, 2025 6.040 6.065 5.950 6.000 30,114 +0.01(+0.17%)
Feb 04, 2025 6.020 6.050 5.970 5.990 20,669 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.