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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.670 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 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 (%)
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%)
Sep 02, 2025 5.610 5.730 5.585 5.730 26,816 +0.10(+1.78%)
Aug 29, 2025 5.710 5.745 5.570 5.630 43,961 -0.11(-1.92%)
Aug 28, 2025 5.560 5.740 5.560 5.740 8,852 +0.22(+3.99%)
Aug 27, 2025 5.690 5.740 5.350 5.520 79,073 -0.22(-3.83%)
Aug 26, 2025 5.560 5.745 5.500 5.740 68,003 +0.20(+3.61%)
Aug 25, 2025 5.460 5.580 5.440 5.540 51,319 +0.15(+2.78%)
Aug 22, 2025 5.520 5.573 5.340 5.390 17,066 -0.11(-2.00%)
Aug 21, 2025 5.470 5.560 5.430 5.500 17,038 +0.00(+0.00%)
Aug 20, 2025 5.470 5.535 5.310 5.500 18,690 +0.09(+1.66%)
Aug 19, 2025 5.500 5.560 5.410 5.410 30,825 -0.03(-0.55%)
Aug 18, 2025 5.410 5.590 5.390 5.440 18,934 +0.08(+1.49%)
Aug 15, 2025 5.490 5.590 5.330 5.360 18,250 -0.09(-1.65%)
Aug 14, 2025 5.445 5.465 5.385 5.450 11,739 +0.08(+1.49%)
Aug 13, 2025 5.390 5.465 5.290 5.370 54,014 +0.05(+0.94%)
Aug 12, 2025 5.220 5.500 5.130 5.320 46,267 +0.10(+1.92%)
Aug 11, 2025 5.400 5.590 5.200 5.220 72,400 -0.06(-1.14%)
Aug 08, 2025 5.312 5.460 5.219 5.280 41,970 -0.05(-0.94%)
Aug 07, 2025 5.210 5.450 5.210 5.330 36,338 +0.11(+2.11%)
Aug 06, 2025 5.320 5.335 5.220 5.220 6,142 -0.11(-2.06%)
Aug 05, 2025 5.340 5.380 5.240 5.330 10,813 +0.02(+0.38%)
Aug 04, 2025 5.250 5.350 5.206 5.310 19,986 +0.06(+1.14%)
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.