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)

8.600 -0.210 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 8.780 8.780 8.310 8.600 123,787 -0.21(-2.38%)
Mar 26, 2026 8.800 9.230 8.625 8.810 97,936 -0.11(-1.23%)
Mar 25, 2026 8.880 9.150 8.601 8.920 88,808 +0.11(+1.25%)
Mar 24, 2026 9.040 9.200 8.730 8.810 258,352 -0.38(-4.13%)
Mar 23, 2026 8.160 9.410 8.150 9.190 331,164 +1.18(+14.73%)
Mar 20, 2026 8.190 8.370 7.800 8.010 111,353 +0.06(+0.75%)
Mar 19, 2026 7.710 8.140 7.608 7.950 158,031 +0.20(+2.58%)
Mar 18, 2026 8.030 8.400 7.710 7.750 111,072 -0.33(-4.08%)
Mar 17, 2026 8.060 8.480 7.510 8.080 373,465 +0.28(+3.59%)
Mar 16, 2026 7.090 8.237 7.090 7.800 282,584 +0.71(+10.09%)
Mar 13, 2026 7.470 7.570 6.900 7.085 135,216 -0.37(-4.90%)
Mar 12, 2026 6.750 7.670 6.750 7.450 186,859 +0.71(+10.53%)
Mar 11, 2026 6.840 6.920 6.570 6.740 75,643 -0.05(-0.74%)
Mar 10, 2026 6.450 6.900 6.375 6.790 158,913 +0.72(+11.86%)
Mar 09, 2026 5.800 6.100 5.760 6.070 26,847 +0.16(+2.71%)
Mar 06, 2026 5.920 6.112 5.830 5.910 42,797 -0.09(-1.50%)
Mar 05, 2026 5.990 6.040 5.950 6.000 21,459 -0.06(-0.99%)
Mar 04, 2026 6.070 6.195 6.000 6.060 24,137 +0.04(+0.66%)
Mar 03, 2026 6.110 6.360 5.985 6.020 38,814 -0.15(-2.43%)
Mar 02, 2026 6.050 6.250 6.020 6.170 25,319 +0.14(+2.32%)
Feb 27, 2026 5.770 6.055 5.770 6.030 23,471 +0.02(+0.33%)
Feb 26, 2026 5.990 6.211 5.990 6.010 38,269 -0.02(-0.33%)
Feb 25, 2026 6.010 6.130 5.980 6.030 27,508 +0.04(+0.67%)
Feb 24, 2026 6.010 6.150 5.980 5.990 57,999 +0.02(+0.34%)
Feb 23, 2026 5.930 6.450 5.760 5.970 145,269 -0.04(-0.67%)
Feb 20, 2026 6.060 6.200 6.010 6.010 39,778 -0.11(-1.80%)
Feb 19, 2026 6.330 6.495 6.090 6.120 34,517 -0.22(-3.47%)
Feb 18, 2026 6.400 6.540 6.200 6.340 54,035 -0.06(-0.94%)
Feb 17, 2026 6.720 6.940 6.400 6.400 30,516 -0.31(-4.62%)
Feb 13, 2026 6.270 6.765 6.270 6.710 39,420 +0.51(+8.23%)
Feb 12, 2026 5.990 6.370 5.990 6.200 82,713 +0.16(+2.65%)
Feb 11, 2026 6.260 6.460 5.960 6.040 18,009 -0.22(-3.51%)
Feb 10, 2026 5.990 6.340 5.970 6.260 54,250 +0.26(+4.33%)
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%)
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.