|
Market Closed -
Nasdaq
16:00:00 2026-08-14 EDT
|
5-day change | 1st Jan Change | ||
| 7.980 USD | +1.01% |
|
-0.62% | +14.49% |
| 08-06 | KVH Industries, Inc., Q2 2026 Earnings Call, Aug 06, 2026 | |
| 08-06 | KVH Industries, Inc. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
Stock exchange
Quotes 5-day view: KVH Industries, Inc.
Delayed Quote Nasdaq
| 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | |
|---|---|---|---|---|---|
| Last | US$7.590 | US$7.750 | US$7.830 | US$7.900 | US$7.980 |
| Volume | 257,181 | 231,653 | 160,712 | 171,172 | 165,649 |
| Change | -5.48% | +2.11% | +1.03% | +0.89% | +1.01% |
| Opening | US$7.910 | US$7.590 | US$7.860 | US$7.850 | US$7.940 |
| High | US$8.130 | US$7.810 | US$7.960 | US$8.125 | US$8.070 |
| Low | US$7.570 | US$7.330 | US$7.680 | US$7.790 | US$7.810 |
Performance
| 1 day | +1.01% | ||
| 1 week | -0.62% | ||
| Current month | -13.82% | ||
| 1 month | -9.11% | ||
| 3 months | -25.35% | ||
| 6 months | +18.93% | ||
| Current year | +14.49% | ||
| 1 year | +48.88% | ||
| 3 years | +46.29% | ||
| 5 years | -23.71% | ||
| 10 years | -7.53% |
Volumes
marketsDaily volume
165,649
Estimated daily volume
165,649
Avg. Volume 20 sessions
195,128
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
1,557,121.44
Record volume 1
3,137,821
Record volume 2
2,790,126
Record volume 3
2,364,011
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
144,764,876
Net sales (USD)
0
Number of employees
272
Sales / Employee (USD)
0
Free-Float
64.53 %
Free-Float capitalization (USD)
104,080,243
Average Daily Capital Traded
1.08%
Indicators
Moving average 5 days
7.81
Moving average 20 days
8.786
Moving average 50 days
8.832
Moving average 100 days
9.291
Price spread / (MMA5)
-2.13%
Price spread / (MMA20)
+10.11%
Price spread / (MMA50)
+10.68%
Price spread / (MMA100)
+16.43%
STIM
RSI 9 days
36.15
RSI 14 days
39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.01% | -0.62% | +48.88% | +46.29% | 145M | |
| +3.70% | +1.43% | +139.38% | +771.70% | 5.27B | |
| -0.61% | +5.15% | +95.22% | +106.75% | 3.7B | |
| -0.12% | -1.73% | +36.88% | +28.75% | 898M | |
| +1.85% | -2.10% | -13.84% | +11.32% | 723M | |
| -0.75% | +4.11% | +43.07% | +54.20% | 515M | |
| +0.88% | +0.88% | -23.12% | +28.83% | 445M | |
| -0.84% | +0.39% | +58.87% | +37.94% | 322M | |
| -0.44% | -0.22% | - | - | 197M | |
| +1.17% | -0.57% | -6.49% | -46.44% | 78.79M | |
| Average | +0.58% | -0.57% | +42.10% | +115.48% | 1.23B | |
| Weighted average by Cap. | +1.49% | -0.79% | +94.86% | +376.31% |
Historical Quotes: KVH Industries, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3d18c7101884470d93435f11af2b6._O3kS0n-X3st-3mZ0YSjmNhwmxugu5WRPoVILprujaY.n5i7AB2ELxhspE-rpcf7z-xIwkzz6_HJC7cjWNC_ud-fnL4ZOLJpClexQQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 7.980 | 15,344 | 121,894 |
| 15:59:54 | 7.965 | 101 | 106,550 |
| 15:59:54 | 7.960 | 152 | 106,449 |
| 15:59:53 | 7.960 | 100 | 106,297 |
| 15:59:53 | 7.960 | 100 | 106,197 |
| 15:59:53 | 7.960 | 100 | 106,097 |
| 15:59:53 | 7.965 | 163 | 105,997 |
| 15:59:51 | 7.970 | 100 | 105,834 |
| 15:59:50 | 7.970 | 100 | 105,734 |
| 15:59:48 | 7.970 | 100 | 105,634 |
Course Extremes
| 1 week | 7.33 |  | 8.12 |
| 1 month | 7.33 | | 9.73 |
| Current year | 5.76 | | 13 |
| 1 year | 5.09 | | 13 |
| 3 years | 4.17 | | 13 |
| 5 years | 4.17 | | 13 |
| 10 years | 4.17 | | 15.29 |
Monthly variations
Annual variations
| 2026 | +14.49% | ||
| 2025 | +22.28% | ||
| 2024 | +8.37% | ||
| 2023 | -48.53% | ||
| 2022 | +11.21% | ||
| 2021 | -19.03% | ||
| 2020 | +1.98% | ||
| 2019 | +8.16% | ||
| 2018 | -0.58% | ||
| 2017 | -12.29% | ||
| 2016 | +25.27% | ||
| 2015 | -25.53% | ||
| 2014 | -2.92% | ||
| 2013 | -6.80% | ||
| 2012 | +79.69% | ||
| 2011 | -34.90% | ||
| 2010 | -18.93% | ||
| 2009 | +184.56% | ||
| 2008 | -35.73% | ||
| 2007 | -24.03% | ||
| 2006 | +8.38% | ||
| 2005 | -0.10% | ||
| 2004 | -64.46% | ||
| 2003 | +220.59% | ||
| 2002 | +44.54% | ||
| 2001 | +8.18% | ||
| 2000 | +79.59% | ||
| 1999 | +151.28% | ||
| 1998 | -75.93% | ||
| 1997 | -34.68% | ||
| 1996 | +2.47% |
- Stock Market
- Stocks
- KVHI Stock
- Quotes KVH Industries, Inc.
Select your edition
All financial news and data tailored to specific country editions
