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
Markets:
Overview
News
Currencies
International
Treasuries

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

9.890 -0.310 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2026 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 (%)
May 08, 2026 10.00 10.17 9.620 9.890 95,839 -0.31(-3.04%)
May 07, 2026 10.74 10.83 10.01 10.20 214,698 -0.29(-2.76%)
May 06, 2026 10.25 11.10 9.810 10.49 391,690 +1.06(+11.24%)
May 05, 2026 9.570 9.740 9.420 9.430 78,290 -0.12(-1.26%)
May 04, 2026 9.210 9.715 9.170 9.550 121,408 +0.31(+3.35%)
May 01, 2026 9.210 9.390 9.120 9.240 72,203 +0.14(+1.54%)
Apr 30, 2026 9.010 9.300 8.822 9.100 170,732 +0.12(+1.34%)
Apr 29, 2026 9.600 9.600 8.880 8.980 88,510 -0.63(-6.56%)
Apr 28, 2026 9.590 9.740 9.580 9.610 58,635 -0.08(-0.83%)
Apr 27, 2026 9.990 9.990 9.540 9.690 84,677 -0.09(-0.92%)
Apr 24, 2026 10.16 10.16 9.750 9.780 43,093 -0.14(-1.41%)
Apr 23, 2026 10.25 10.35 9.551 9.920 144,105 -0.32(-3.13%)
Apr 22, 2026 10.37 10.63 10.18 10.24 127,932 -0.01(-0.10%)
Apr 21, 2026 10.15 10.56 10.03 10.25 140,555 +0.18(+1.79%)
Apr 20, 2026 10.23 10.51 10.01 10.07 159,518 -0.21(-2.04%)
Apr 17, 2026 9.730 10.35 9.650 10.28 281,645 +0.60(+6.20%)
Apr 16, 2026 9.250 9.805 9.250 9.680 262,565 +0.43(+4.65%)
Apr 15, 2026 9.210 9.420 8.880 9.250 134,429 +0.00(+0.00%)
Apr 14, 2026 9.410 9.490 8.910 9.250 116,706 -0.10(-1.07%)
Apr 13, 2026 9.000 9.440 9.000 9.350 128,917 +0.34(+3.77%)
Apr 10, 2026 9.130 9.150 8.770 9.010 114,437 -0.11(-1.21%)
Apr 09, 2026 9.160 9.300 9.106 9.120 53,760 -0.10(-1.03%)
Apr 08, 2026 9.330 9.360 9.150 9.215 110,664 +0.08(+0.93%)
Apr 07, 2026 9.440 9.480 8.930 9.130 119,868 +0.02(+0.22%)
Apr 06, 2026 9.050 9.450 8.850 9.110 107,173 +0.06(+0.66%)
Apr 02, 2026 8.900 9.220 8.900 9.050 76,575 +0.04(+0.44%)
Apr 01, 2026 9.060 9.390 8.960 9.010 107,230 +0.05(+0.56%)
Mar 31, 2026 8.920 9.025 8.650 8.960 102,685 +0.03(+0.34%)
Mar 30, 2026 8.600 8.975 8.500 8.930 96,852 +0.33(+3.84%)
Mar 27, 2026 8.780 8.780 8.310 8.600 123,787 -0.21(-2.38%)
Mar 26, 2026 8.800 9.230 8.625 8.810 97,936 -0.11(-1.23%)
Mar 25, 2026 8.880 9.150 8.601 8.920 88,808 +0.11(+1.25%)
Mar 24, 2026 9.040 9.200 8.730 8.810 258,352 -0.38(-4.13%)
Mar 23, 2026 8.160 9.410 8.150 9.190 331,164 +1.18(+14.73%)
Mar 20, 2026 8.190 8.370 7.800 8.010 111,353 +0.06(+0.75%)
Mar 19, 2026 7.710 8.140 7.608 7.950 158,031 +0.20(+2.58%)
Mar 18, 2026 8.030 8.400 7.710 7.750 111,072 -0.33(-4.08%)
Mar 17, 2026 8.060 8.480 7.510 8.080 373,465 +0.28(+3.59%)
Mar 16, 2026 7.090 8.237 7.090 7.800 282,584 +0.71(+10.09%)
Mar 13, 2026 7.470 7.570 6.900 7.085 135,216 -0.37(-4.90%)
Mar 12, 2026 6.750 7.670 6.750 7.450 186,859 +0.71(+10.53%)
Mar 11, 2026 6.840 6.920 6.570 6.740 75,643 -0.05(-0.74%)
Mar 10, 2026 6.450 6.900 6.375 6.790 158,913 +0.72(+11.86%)
Mar 09, 2026 5.800 6.100 5.760 6.070 26,847 +0.16(+2.71%)
Mar 06, 2026 5.920 6.112 5.830 5.910 42,797 -0.09(-1.50%)
Mar 05, 2026 5.990 6.040 5.950 6.000 21,459 -0.06(-0.99%)
Mar 04, 2026 6.070 6.195 6.000 6.060 24,137 +0.04(+0.66%)
Mar 03, 2026 6.110 6.360 5.985 6.020 38,814 -0.15(-2.43%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.