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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

7.300 -0.050 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2026	7.310	7.710	7.240	7.300	67,470	-0.05(-0.68%)
Jan 14, 2026	7.290	7.489	7.100	7.350	69,669	+0.09(+1.24%)
Jan 13, 2026	7.550	7.610	7.150	7.260	82,281	-0.23(-3.07%)
Jan 12, 2026	7.280	7.690	7.101	7.490	111,205	+0.19(+2.60%)
Jan 09, 2026	7.350	7.390	7.150	7.300	22,215	-0.12(-1.62%)
Jan 08, 2026	7.380	7.470	7.240	7.420	45,680	+0.03(+0.41%)
Jan 07, 2026	7.020	7.430	6.970	7.390	53,425	+0.32(+4.53%)
Jan 06, 2026	6.920	7.220	6.900	7.070	25,439	+0.12(+1.73%)
Jan 05, 2026	7.130	7.425	6.850	6.950	63,865	-0.12(-1.70%)
Jan 02, 2026	7.000	7.260	7.000	7.070	49,114	+0.10(+1.43%)
Dec 31, 2025	6.940	7.140	6.830	6.970	42,203	+0.06(+0.87%)
Dec 30, 2025	6.690	6.950	6.690	6.910	43,158	+0.17(+2.52%)
Dec 29, 2025	6.680	6.910	6.620	6.740	130,741	-0.05(-0.74%)
Dec 26, 2025	6.760	6.855	6.730	6.790	35,273	-0.01(-0.15%)
Dec 24, 2025	6.975	6.975	6.690	6.800	22,447	-0.13(-1.88%)
Dec 23, 2025	6.880	7.200	6.770	6.930	25,986	+0.14(+2.06%)
Dec 22, 2025	7.020	7.020	6.480	6.790	165,590	-0.24(-3.41%)
Dec 19, 2025	6.970	7.190	6.970	7.030	84,205	+0.08(+1.15%)
Dec 18, 2025	7.170	7.340	6.950	6.950	92,295	-0.22(-3.07%)
Dec 17, 2025	7.340	7.430	7.090	7.170	66,686	-0.19(-2.58%)
Dec 16, 2025	7.400	7.490	7.070	7.360	130,763	-0.08(-1.08%)
Dec 15, 2025	7.160	7.670	7.160	7.440	294,500	+0.53(+7.67%)
Dec 12, 2025	6.740	6.960	6.620	6.910	113,852	+0.16(+2.37%)
Dec 11, 2025	6.700	7.020	6.540	6.750	199,404	+0.07(+1.05%)
Dec 10, 2025	6.120	6.780	6.100	6.680	354,847	+0.63(+10.41%)
Dec 09, 2025	6.080	6.160	5.900	6.050	163,152	+0.00(+0.00%)
Dec 08, 2025	6.040	6.150	5.930	6.050	31,831	-0.03(-0.49%)
Dec 05, 2025	5.870	6.080	5.870	6.080	51,404	+0.17(+2.88%)
Dec 04, 2025	5.890	6.050	5.879	5.910	57,645	-0.01(-0.17%)
Dec 03, 2025	5.930	6.070	5.915	5.920	44,357	+0.03(+0.51%)
Dec 02, 2025	5.950	6.090	5.890	5.890	36,716	-0.12(-2.00%)
Dec 01, 2025	6.000	6.090	5.920	6.010	24,844	+0.02(+0.33%)
Nov 28, 2025	6.020	6.100	5.930	5.990	36,047	+0.04(+0.67%)
Nov 26, 2025	6.050	6.090	5.950	5.950	40,173	-0.06(-1.00%)
Nov 25, 2025	5.970	6.090	5.880	6.010	18,047	+0.00(+0.00%)
Nov 24, 2025	5.970	6.120	5.933	6.010	28,398	+0.04(+0.67%)
Nov 21, 2025	5.880	6.090	5.880	5.970	42,569	+0.01(+0.17%)
Nov 20, 2025	6.070	6.170	5.880	5.960	35,311	-0.09(-1.49%)
Nov 19, 2025	5.880	6.160	5.880	6.050	44,165	+0.20(+3.42%)
Nov 18, 2025	5.630	5.920	5.630	5.850	60,380	+0.22(+3.91%)
Nov 17, 2025	5.770	5.825	5.420	5.630	88,629	-0.13(-2.26%)
Nov 14, 2025	5.180	5.940	5.180	5.760	151,235	+0.50(+9.51%)
Nov 13, 2025	5.420	5.470	5.240	5.260	43,454	-0.16(-2.95%)
Nov 12, 2025	5.420	5.470	5.320	5.420	41,898	-0.04(-0.73%)
Nov 11, 2025	5.350	5.500	5.090	5.460	34,303	+0.11(+2.06%)
Nov 10, 2025	5.270	5.400	5.120	5.350	130,958	-0.16(-2.90%)
Nov 07, 2025	5.600	5.760	5.450	5.510	52,165	-0.13(-2.30%)
Nov 06, 2025	5.750	6.080	5.600	5.640	112,803	-0.38(-6.31%)
Nov 05, 2025	5.830	6.090	5.820	6.020	40,331	+0.00(+0.00%)
Nov 04, 2025	5.720	6.100	5.610	6.020	101,324	+0.30(+5.24%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices