ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.080 +0.170 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 6.000 6.090 5.920 6.010 24,844 +0.02(+0.33%)
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 6.000 679,852 -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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.