|
Market Closed -
Nasdaq
23:00:00 29/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 7.780 USD | +0.65% |
|
+17.52% | +11.62% |
| 09-21 | 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
| 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | |
|---|---|---|---|---|---|
| Last | $6.830 | $7.040 | $7.470 | $7.730 | $7.780 |
| Volume | 92,667 | 69,967 | 88,905 | 82,133 | 77,352 |
| Change | +3.17% | +3.07% | +6.11% | +3.48% | +0.65% |
| Opening | $6.530 | $6.800 | $7.130 | $7.480 | $7.710 |
| High | $6.940 | $7.150 | $7.480 | $7.740 | $7.890 |
| Low | $6.445 | $6.763 | $6.780 | $7.360 | $7.580 |
Performance
| 1 day | +0.65% | ||
| 1 week | +17.52% | ||
| Current month | +10.67% | ||
| 1 month | +7.31% | ||
| 3 months | -11.19% | ||
| 6 months | -13.36% | ||
| Current year | +11.62% | ||
| 1 year | +29.67% | ||
| 3 years | +72.89% | ||
| 5 years | -24.17% | ||
| 10 years | -3.95% |
Volumes
marketsDaily volume
77,352
Estimated daily volume
77,352
Avg. Volume 20 sessions
91,104
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
708,789.12
Record volume 1
3,137,821
Record volume 2
2,790,126
Record volume 3
2,364,011
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
141,136,684
Net sales (USD)
0
Number of employees
272
Sales / Employee (USD)
0
Free-Float
51.95%
Free-Float capitalization (USD)
81,683,752
Average Daily Capital Traded
0.5%
Indicators
Moving average 5 days
7.37
Moving average 20 days
6.648
Moving average 50 days
7.049
Moving average 100 days
7.941
Price spread / (MMA5)
-5.27%
Price spread / (MMA20)
-14.55%
Price spread / (MMA50)
-9.40%
Price spread / (MMA100)
+2.07%
STIM
RSI 9 days
79.37
RSI 14 days
68.96
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.65% | +17.52% | +29.67% | +72.89% | 141M | |
| -1.54% | +3.53% | +52.24% | +110.61% | 428B | |
| -1.34% | +7.69% | +13.69% | +318.23% | 232B | |
| -7.03% | -5.61% | -44.03% | +221.39% | 135B | |
| -8.53% | -1.37% | +11.78% | +811.39% | 102B | |
| +0.61% | +22.19% | +329.13% | +2,449.29% | 83.29B | |
| +1.80% | +2.99% | +13.86% | +80.65% | 81.44B | |
| +2.73% | -5.23% | +27.47% | +180.75% | 53.94B | |
| -5.15% | +7.49% | +28.27% | +157.29% | 52.83B | |
| -3.79% | +8.31% | +84.63% | +751.90% | 49.55B | |
| Average | -2.17% | +5.71% | +54.67% | +515.44% | 121.86B | |
| Weighted average by Cap. | -2.39% | +3.83% | +46.39% | +410.32% |
Historical Quotes: KVH Industries, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
839b9b67e237119a53bf6dfbab3.WtLGtqeX-4KVqVFe7lyYO1lQOLobEfUipT0tvChTvjs.E5Cg7simutH3-x8mlxrcTGsICYNZVLlS-lpaimdj3FAt5oDAwt2K9fPKAA
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 7.780 | 9,026 | 48,914 |
| 22:59:51 | 7.820 | 137 | 39,888 |
| 22:59:50 | 7.810 | 100 | 39,751 |
| 22:59:50 | 7.810 | 100 | 39,651 |
| 22:59:49 | 7.800 | 111 | 39,551 |
| 22:59:46 | 7.790 | 100 | 39,440 |
| 22:59:46 | 7.790 | 100 | 39,340 |
| 22:59:46 | 7.800 | 237 | 39,240 |
| 22:59:46 | 7.820 | 145 | 39,003 |
| 22:59:43 | 7.800 | 100 | 38,858 |
Price Extremes
| 1 week | 6.76 |  | 7.89 |
| 1 month | 5.81 | | 7.89 |
| 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 | +11.62% | ||
| 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
