|
Market Closed -
Nasdaq
16:00:00 2026-10-26 EDT
|
5-day change | 1st Jan Change | ||
| 7.040 USD | +3.07% |
|
+13.92% | +1.00% |
| 09-20 | KVH Industries, Inc.(NasdaqGS:KVHI) added to S&P Global BMI Index | CI |
| 08-06 | Tranche Update on KVH Industries, Inc.'s Equity Buyback Plan announced on December 10, 2024. | CI |
Stock exchange
Quotes 5-day view: KVH Industries, Inc.
Delayed Quote Nasdaq
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | US$6.180 | US$6.340 | US$6.550 | US$6.620 | US$6.830 |
| Volume | 91,728 | 82,327 | 83,005 | 157,357 | 92,667 |
| Change | +4.39% | +2.59% | +3.31% | +1.07% | +3.17% |
| Opening | US$5.970 | US$6.170 | US$6.360 | US$6.490 | US$6.530 |
| High | US$6.260 | US$6.410 | US$6.600 | US$6.710 | US$6.940 |
| Low | US$5.950 | US$6.100 | US$6.315 | US$6.485 | US$6.445 |
Performance
| 1 day | +3.07% | ||
| 1 week | +13.92% | ||
| Current month | +0.14% | ||
| 1 month | -3.96% | ||
| 3 months | -24.14% | ||
| 6 months | -27.35% | ||
| Current year | +1.00% | ||
| 1 year | +21.59% | ||
| 3 years | +51.40% | ||
| 5 years | -31.52% | ||
| 10 years | -13.62% |
Volumes
marketsDaily volume
69,965
Estimated daily volume
69,965
Avg. Volume 20 sessions
88,134
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
620,463.36
Record volume 1
3,137,821
Record volume 2
2,790,126
Record volume 3
2,364,011
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (USD)
123,902,770
Net sales (USD)
0
Number of employees
272
Sales / Employee (USD)
0
Free-Float
51.95%
Free-Float capitalization (USD)
71,709,515
Average Daily Capital Traded
0.5%
Indicators
Moving average 5 days
6.504
Moving average 20 days
6.644
Moving average 50 days
7.105
Moving average 100 days
7.958
Price spread / (MMA5)
-7.61%
Price spread / (MMA20)
-5.62%
Price spread / (MMA50)
+0.93%
Price spread / (MMA100)
+13.04%
STIM
RSI 9 days
53.81
RSI 14 days
47.13
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.07% | +13.92% | +21.59% | +51.40% | 124M | |
| +3.51% | +3.51% | +54.42% | +114.60% | 420B | |
| +2.83% | -3.12% | +13.03% | +317.48% | 217B | |
| -4.34% | -2.20% | -30.51% | +245.13% | 145B | |
| -2.96% | -11.27% | +20.34% | +845.69% | 108B | |
| +0.79% | +5.87% | +9.42% | +76.77% | 79.74B | |
| +8.19% | -1.97% | +322.14% | +2,164.95% | 68.5B | |
| -0.28% | +2.36% | +16.51% | +190.42% | 56.65B | |
| +5.43% | -6.70% | +42.41% | +154.67% | 46.7B | |
| +3.58% | +3.95% | +5.11% | -0.79% | 46.41B | |
| Average | +2.10% | -0.61% | +47.45% | +416.03% | 118.84B | |
| Weighted average by Cap. | +1.92% | -2.28% | +41.58% | +350.23% |
Historical Quotes: KVH Industries, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dc6b1db5cfe.qmXNyQwEHWOXLzXhyblczbH1NEWRHUlaCJfML-qnm-0.8yGlpUJ-KC3WbXSWsdYJqt6-YhTndQ4bPae-V7jF0aDaLbi6OHIrAsRNUg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 7.040 | 10,306 | 47,805 |
| 15:59:58 | 7.055 | 200 | 37,499 |
| 15:59:50 | 7.055 | 100 | 37,299 |
| 15:59:50 | 7.055 | 100 | 37,199 |
| 15:59:50 | 7.050 | 136 | 37,099 |
| 15:59:50 | 7.050 | 200 | 36,963 |
| 15:59:50 | 7.050 | 100 | 36,763 |
| 15:59:49 | 7.050 | 156 | 36,663 |
| 15:59:49 | 7.050 | 104 | 36,507 |
| 15:59:49 | 7.050 | 100 | 36,403 |
Price Extremes
| 1 week | 6.1 |  | 7.15 |
| 1 month | 5.81 | | 7.45 |
| 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 | -2.01% | ||
| 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
