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)

5.320 -0.120 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 5.368 5.474 5.270 5.320 12,922 -0.12(-2.21%)
Jul 10, 2025 5.270 5.480 5.250 5.440 20,581 +0.15(+2.84%)
Jul 09, 2025 5.440 5.610 5.230 5.290 162,800 -0.11(-2.04%)
Jul 08, 2025 5.420 5.500 5.388 5.400 35,297 +0.02(+0.37%)
Jul 07, 2025 5.430 5.445 5.370 5.380 17,549 -0.03(-0.55%)
Jul 03, 2025 5.440 5.570 5.370 5.410 9,249 +0.00(+0.00%)
Jul 02, 2025 5.410 5.470 5.400 5.410 8,418 +0.00(+0.00%)
Jul 01, 2025 5.310 5.669 5.310 5.410 18,277 +0.08(+1.50%)
Jun 30, 2025 5.330 5.620 5.330 5.330 19,470 +0.07(+1.33%)
Jun 27, 2025 5.330 5.370 5.232 5.260 16,051 -0.04(-0.75%)
Jun 26, 2025 5.160 5.380 5.160 5.300 27,903 +0.05(+0.95%)
Jun 25, 2025 5.330 5.500 5.170 5.250 27,047 -0.06(-1.13%)
Jun 24, 2025 5.490 5.490 5.200 5.310 19,739 -0.13(-2.39%)
Jun 23, 2025 5.450 5.490 5.350 5.440 8,643 +0.00(+0.00%)
Jun 20, 2025 5.410 5.544 5.330 5.440 15,322 +0.01(+0.18%)
Jun 18, 2025 5.470 5.515 5.340 5.430 16,226 +0.00(+0.00%)
Jun 17, 2025 5.350 5.490 5.340 5.430 17,651 +0.06(+1.12%)
Jun 16, 2025 5.320 5.410 5.220 5.370 7,976 +0.05(+0.94%)
Jun 13, 2025 5.310 5.488 5.310 5.320 10,353 -0.09(-1.66%)
Jun 12, 2025 5.150 5.440 5.150 5.410 15,865 +0.27(+5.25%)
Jun 11, 2025 5.120 5.280 5.100 5.140 52,224 -0.05(-0.96%)
Jun 10, 2025 5.230 5.300 5.190 5.190 17,724 -0.05(-0.95%)
Jun 09, 2025 5.210 5.349 5.210 5.240 9,688 +0.04(+0.77%)
Jun 06, 2025 5.160 5.392 5.140 5.200 6,242 +0.06(+1.17%)
Jun 05, 2025 5.290 5.290 5.110 5.140 20,164 -0.10(-1.91%)
Jun 04, 2025 5.290 5.480 5.180 5.240 16,276 -0.01(-0.19%)
Jun 03, 2025 5.220 5.365 5.220 5.250 19,818 +0.07(+1.35%)
Jun 02, 2025 5.510 5.530 5.100 5.180 19,049 -0.23(-4.25%)
May 30, 2025 5.390 5.440 5.380 5.410 7,226 -0.03(-0.55%)
May 29, 2025 5.370 5.440 5.355 5.440 6,793 +0.07(+1.30%)
May 28, 2025 5.370 5.400 5.370 5.370 2,380 -0.01(-0.19%)
May 27, 2025 5.330 5.440 5.310 5.380 25,580 +0.05(+0.94%)
May 23, 2025 5.340 5.436 5.320 5.330 7,756 -0.01(-0.19%)
May 22, 2025 5.320 5.600 5.170 5.340 81,407 +0.04(+0.75%)
May 21, 2025 5.160 5.390 5.120 5.300 222,985 +0.12(+2.32%)
May 20, 2025 5.160 5.258 5.040 5.180 35,077 -0.01(-0.19%)
May 19, 2025 5.170 5.280 5.100 5.190 8,137 +0.00(+0.00%)
May 16, 2025 5.270 5.360 5.190 5.190 18,986 -0.08(-1.52%)
May 15, 2025 5.220 5.340 5.220 5.270 12,783 +0.01(+0.19%)
May 14, 2025 5.150 5.410 5.090 5.260 31,668 +0.24(+4.78%)
May 13, 2025 5.020 5.189 4.952 5.020 19,357 +0.02(+0.40%)
May 12, 2025 5.190 5.430 4.990 5.000 18,381 -0.05(-0.99%)
May 09, 2025 5.010 5.140 4.980 5.050 14,250 +0.05(+1.00%)
May 08, 2025 5.000 5.098 5.000 5.000 12,810 +0.00(+0.00%)
May 07, 2025 4.980 5.140 4.930 5.000 18,020 +0.00(+0.00%)
May 06, 2025 4.980 5.140 4.980 5.000 12,916 +0.00(+0.00%)
May 05, 2025 4.980 5.130 4.980 5.000 8,460 +0.00(+0.00%)
May 02, 2025 5.030 5.200 4.950 5.000 97,272 -0.05(-0.99%)
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 Of Service.
 
 
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.