|
Market Closed -
Nasdaq
00:00:00 27/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 7.040 USD | +3.07% |
|
+18.92% | +1.00% |
| 09-21 | KVH Industries, Inc.(NasdaqGS:KVHI) added to S&P Global BMI Index | CI |
| 08-07 | 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
| 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | |
|---|---|---|---|---|---|
| Last | $6.340 | $6.550 | $6.620 | $6.830 | $7.040 |
| Volume | 82,327 | 83,005 | 157,357 | 92,667 | 69,967 |
| Change | +2.59% | +3.31% | +1.07% | +3.17% | +3.07% |
| Opening | $6.170 | $6.360 | $6.490 | $6.530 | $6.800 |
| High | $6.410 | $6.600 | $6.710 | $6.940 | $7.150 |
| Low | $6.100 | $6.315 | $6.485 | $6.445 | $6.763 |
Performance
| 1 day | +3.07% | ||
| 1 week | +18.92% | ||
| Current month | +0.14% | ||
| 1 month | -4.74% | ||
| 3 months | -22.30% | ||
| 6 months | -28.02% | ||
| Current year | +1.00% | ||
| 1 year | +25.16% | ||
| 3 years | +49.79% | ||
| 5 years | -31.58% | ||
| 10 years | -15.69% |
Volumes
marketsDaily volume
69,967
Estimated daily volume
69,967
Avg. Volume 20 sessions
88,134
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
620,463.36
Record volume 1
3,137,821
Record volume 2
2,790,126
Record volume 3
2,364,011
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (USD)
123,902,770
Net sales (USD)
0
Number of employees
272
Sales / Employee (USD)
0
Free-Float
51.95%
Free-Float capitalization (USD)
71,709,515
Average Daily Capital Traded
0.5%
Indicators
Moving average 5 days
6.504
Moving average 20 days
6.644
Moving average 50 days
7.105
Moving average 100 days
7.958
Price spread / (MMA5)
-7.61%
Price spread / (MMA20)
-5.62%
Price spread / (MMA50)
+0.93%
Price spread / (MMA100)
+13.04%
STIM
RSI 9 days
53.81
RSI 14 days
47.13
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.07% | +18.92% | +25.16% | +49.79% | 124M | |
| +3.51% | +2.65% | +56.08% | +110.38% | 420B | |
| +2.83% | +0.15% | +15.23% | +280.98% | 217B | |
| -4.34% | -2.20% | -30.51% | +245.13% | 145B | |
| -2.96% | -11.27% | +20.34% | +845.69% | 108B | |
| +0.79% | +4.85% | +10.62% | +73.12% | 79.74B | |
| +8.19% | -0.73% | +356.27% | +2,115.27% | 68.5B | |
| -0.28% | +2.85% | +16.96% | +187.91% | 56.65B | |
| +5.43% | -7.74% | +45.67% | +154.75% | 46.7B | |
| +3.58% | +3.95% | +5.11% | -0.79% | 46.41B | |
| Average | +1.01% | -0.74% | +52.09% | +406.22% | 118.84B | |
| Weighted average by Cap. | +0.93% | -2.31% | +44.76% | +338.83% |
Historical Quotes: KVH Industries, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9f2211a20af5ad95770.kun36LJBHiXWlXoWAv1mvPQTRDX6Nj1xh_UlKL6TNPU.1ouhhIsOLnO61wp4NJMnhY4lcnerQRASw4dofY_yfbDwu7GMgTlycbrATg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 7.040 | 10,306 | 47,805 |
| 23:59:58 | 7.055 | 200 | 37,499 |
| 23:59:50 | 7.055 | 100 | 37,299 |
| 23:59:50 | 7.055 | 100 | 37,199 |
| 23:59:50 | 7.050 | 136 | 37,099 |
| 23:59:50 | 7.050 | 200 | 36,963 |
| 23:59:50 | 7.050 | 100 | 36,763 |
| 23:59:49 | 7.050 | 156 | 36,663 |
| 23:59:49 | 7.050 | 104 | 36,507 |
| 23:59:49 | 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 | +1.00% | ||
| 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
