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)

6.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 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 (%)
Feb 09, 2026 5.970 6.120 5.970 6.000 28,436 +0.05(+0.84%)
Feb 06, 2026 6.090 6.285 5.950 5.950 43,784 -0.14(-2.30%)
Feb 05, 2026 6.150 6.310 5.920 6.090 52,551 -0.14(-2.25%)
Feb 04, 2026 6.400 6.670 6.060 6.230 55,502 -0.19(-2.96%)
Feb 03, 2026 6.470 6.575 6.255 6.420 33,858 -0.09(-1.38%)
Feb 02, 2026 6.630 6.760 6.380 6.510 59,441 -0.17(-2.54%)
Jan 30, 2026 6.820 6.830 6.580 6.680 27,113 -0.14(-2.05%)
Jan 29, 2026 6.890 7.050 6.735 6.820 53,541 -0.07(-1.02%)
Jan 28, 2026 6.790 7.000 6.670 6.890 70,101 +0.10(+1.47%)
Jan 27, 2026 6.810 7.250 6.694 6.790 65,143 -0.05(-0.73%)
Jan 26, 2026 6.980 7.150 6.840 6.840 34,876 -0.16(-2.29%)
Jan 23, 2026 7.180 7.320 6.920 7.000 48,311 -0.21(-2.91%)
Jan 22, 2026 7.240 7.315 7.130 7.210 32,807 -0.03(-0.41%)
Jan 21, 2026 7.290 7.590 7.200 7.240 31,105 -0.02(-0.28%)
Jan 20, 2026 7.580 7.580 7.236 7.260 28,530 -0.33(-4.35%)
Jan 16, 2026 7.290 7.710 7.265 7.590 57,861 +0.29(+3.97%)
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 6.050 162,651 +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%)
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.