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)

5.990 +0.040 (+0.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 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 (%)
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%)
Nov 03, 2025 5.660 5.990 5.653 5.720 40,442 -0.25(-4.19%)
Oct 31, 2025 5.880 6.120 5.800 5.970 69,267 +0.08(+1.36%)
Oct 30, 2025 5.950 6.000 5.640 5.890 181,044 -0.11(-1.83%)
Oct 29, 2025 6.060 6.060 5.950 6.000 679,771 -0.05(-0.83%)
Oct 28, 2025 5.810 6.150 5.810 6.050 19,200 +0.26(+4.49%)
Oct 27, 2025 5.640 5.930 5.640 5.790 48,826 +0.17(+2.93%)
Oct 24, 2025 5.530 5.650 5.510 5.625 21,577 +0.05(+0.99%)
Oct 23, 2025 5.590 5.655 5.450 5.570 23,039 +0.00(+0.00%)
Oct 22, 2025 5.680 5.760 5.550 5.570 25,072 -0.11(-1.94%)
Oct 21, 2025 5.660 5.710 5.600 5.680 3,610 +0.03(+0.53%)
Oct 20, 2025 5.540 5.770 5.540 5.650 33,417 +0.11(+1.99%)
Oct 17, 2025 5.570 5.669 5.390 5.540 45,109 -0.03(-0.54%)
Oct 16, 2025 5.750 5.750 5.560 5.570 32,860 -0.26(-4.46%)
Oct 15, 2025 5.770 5.850 5.500 5.830 28,048 +0.14(+2.46%)
Oct 14, 2025 5.740 5.910 5.690 5.690 26,946 -0.09(-1.56%)
Oct 13, 2025 5.710 5.840 5.560 5.780 42,553 +0.11(+1.94%)
Oct 10, 2025 5.640 5.757 5.640 5.670 18,724 +0.01(+0.18%)
Oct 09, 2025 5.680 5.730 5.590 5.660 29,252 -0.01(-0.18%)
Oct 08, 2025 5.430 5.770 5.430 5.670 32,177 +0.23(+4.23%)
Oct 07, 2025 5.680 5.680 5.380 5.440 29,324 -0.21(-3.72%)
Oct 06, 2025 5.580 5.910 5.494 5.650 35,059 +0.15(+2.73%)
Oct 03, 2025 5.440 5.571 5.440 5.500 18,475 +0.06(+1.10%)
Oct 02, 2025 5.500 5.550 5.300 5.440 34,486 -0.12(-2.16%)
Oct 01, 2025 5.620 5.800 5.490 5.560 18,360 -0.04(-0.71%)
Sep 30, 2025 5.630 5.690 5.490 5.600 27,263 -0.05(-0.88%)
Sep 29, 2025 5.690 5.792 5.640 5.650 19,863 -0.09(-1.57%)
Sep 26, 2025 5.860 5.922 5.678 5.740 16,769 -0.16(-2.71%)
Sep 25, 2025 5.820 6.147 5.820 5.900 10,275 +0.09(+1.55%)
Sep 24, 2025 6.070 6.131 5.780 5.810 28,731 -0.23(-3.81%)
Sep 23, 2025 5.960 6.150 5.960 6.040 25,765 +0.01(+0.17%)
Sep 22, 2025 5.770 6.110 5.770 6.030 53,693 +0.42(+7.49%)
Sep 19, 2025 6.070 6.070 5.610 5.610 101,749 -0.56(-9.08%)
Sep 18, 2025 6.090 6.390 6.090 6.170 13,950 +0.08(+1.31%)
Sep 17, 2025 6.270 6.410 6.090 6.090 32,249 -0.12(-1.93%)
Sep 16, 2025 6.168 6.340 6.162 6.210 13,480 +0.07(+1.14%)
Sep 15, 2025 6.110 6.343 6.050 6.140 40,941 +0.03(+0.49%)
Sep 12, 2025 5.930 6.190 5.930 6.110 27,148 +0.17(+2.86%)
Sep 11, 2025 5.920 6.030 5.890 5.940 14,449 +0.08(+1.37%)
Sep 10, 2025 6.190 6.305 5.740 5.860 46,566 -0.28(-4.56%)
Sep 09, 2025 6.130 6.220 6.075 6.140 10,498 +0.01(+0.16%)
Sep 08, 2025 5.820 6.370 5.820 6.130 64,109 +0.20(+3.37%)
Sep 05, 2025 5.750 5.980 5.740 5.930 28,931 +0.19(+3.31%)
Sep 04, 2025 5.720 5.810 5.650 5.740 23,365 +0.03(+0.53%)
Sep 03, 2025 5.720 5.756 5.675 5.710 20,395 -0.02(-0.35%)
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.