KVH Industries Inc. Common Stockのデータ

KVH Industries Inc. Common Stockの基本情報

名前 KVH Industries Inc. Common Stock
ティッカー KVHI
United States
上場年 1996.0
セクター Technology

KVH Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.29 14.87 14.87 15.19 171700.0 15.19
2021-02-12 15.0 14.56 14.72 14.89 53800.0 14.89
2021-02-11 15.2 14.29 14.8 14.8 144300.0 14.8
2021-02-10 14.85 14.17 14.5 14.66 78600.0 14.66
2021-02-09 14.92 14.36 14.88 14.47 74600.0 14.47
2021-02-08 15.09 14.63 15.09 14.84 101000.0 14.84
2021-02-05 15.1 14.34 15.06 14.77 93100.0 14.77
2021-02-04 14.99 14.5 14.72 14.94 181200.0 14.94
2021-02-03 14.7 14.07 14.49 14.54 239100.0 14.54
2021-02-02 14.37 13.67 13.83 14.18 252100.0 14.18
2021-02-01 13.66 13.01 13.41 13.56 243800.0 13.56
2021-01-29 12.99 12.33 12.72 12.51 72900.0 12.51
2021-01-28 13.11 12.54 12.99 12.68 69600.0 12.68
2021-01-27 13.34 12.64 13.22 12.96 94400.0 12.96
2021-01-26 13.58 12.92 13.51 13.36 81500.0 13.36
2021-01-25 13.48 12.85 13.0 13.38 96700.0 13.38
2021-01-22 12.88 12.36 12.58 12.83 73500.0 12.83
2021-01-21 12.63 12.25 12.49 12.56 56200.0 12.56
2021-01-20 12.6 12.3 12.55 12.4 55600.0 12.4
2021-01-19 12.55 12.31 12.5 12.45 127600.0 12.45
2021-01-15 12.33 11.8 12.25 12.27 55900.0 12.27
2021-01-14 12.47 11.77 11.98 12.24 97100.0 12.24
2021-01-13 12.49 11.26 12.49 11.74 103600.0 11.74
2021-01-12 12.27 11.76 12.02 12.09 68400.0 12.09
2021-01-11 12.03 11.67 11.9 11.96 35500.0 11.96
2021-01-08 12.34 11.69 12.34 11.99 41700.0 11.99
2021-01-07 12.25 11.93 12.25 12.12 43100.0 12.12
2021-01-06 12.48 12.0 12.17 12.24 93800.0 12.24
2021-01-05 12.16 11.36 11.36 11.91 91000.0 11.91
2021-01-04 11.71 11.01 11.46 11.4 67200.0 11.4
2020-12-31 11.44 10.91 11.1 11.35 46300.0 11.35
2020-12-30 11.53 11.05 11.39 11.1 41500.0 11.1
2020-12-29 11.86 11.07 11.54 11.35 70900.0 11.35
2020-12-28 11.54 10.49 10.5 11.46 198600.0 11.46
2020-12-24 10.78 10.37 10.78 10.43 15300.0 10.43
2020-12-23 10.85 10.67 10.71 10.77 33100.0 10.77
2020-12-22 10.72 10.5 10.69 10.66 36700.0 10.66
2020-12-21 10.67 10.15 10.15 10.65 85400.0 10.65
2020-12-18 11.0 10.44 10.96 10.49 115900.0 10.49
2020-12-17 10.97 10.4 10.65 10.95 87800.0 10.95
2020-12-16 10.79 10.3 10.62 10.53 38200.0 10.53
2020-12-15 10.78 10.41 10.5 10.61 46700.0 10.61
2020-12-14 10.67 10.39 10.66 10.48 48000.0 10.48
2020-12-11 10.9 10.56 10.68 10.58 30300.0 10.58
2020-12-10 10.79 10.55 10.61 10.68 37500.0 10.68
2020-12-09 11.1 10.52 10.99 10.69 29800.0 10.69
2020-12-08 11.03 10.7 10.77 10.85 54900.0 10.85
2020-12-07 11.17 10.73 10.75 10.79 65600.0 10.79
2020-12-04 10.73 10.34 10.42 10.66 46800.0 10.66
2020-12-03 10.53 10.29 10.36 10.3 26600.0 10.3
2020-12-02 10.39 10.13 10.13 10.28 45800.0 10.28
2020-12-01 10.74 10.24 10.45 10.36 42400.0 10.36
2020-11-30 10.62 10.15 10.43 10.3 43100.0 10.3
2020-11-27 10.5 10.17 10.33 10.4 17700.0 10.4
2020-11-25 10.67 10.14 10.37 10.24 36700.0 10.24
2020-11-24 10.67 10.36 10.63 10.51 65500.0 10.51
2020-11-23 10.35 9.82 10.13 10.25 83100.0 10.25
2020-11-20 10.2 9.85 10.06 9.99 29700.0 9.99
2020-11-19 10.11 9.89 10.03 10.11 62000.0 10.11
2020-11-18 10.33 9.8 10.33 10.01 167000.0 10.01
2020-11-17 10.13 9.72 10.0 9.95 64400.0 9.95
2020-11-16 10.17 9.57 9.62 9.96 86700.0 9.96
2020-11-13 9.58 9.25 9.27 9.46 38500.0 9.46
2020-11-12 9.34 9.07 9.24 9.21 35700.0 9.21
2020-11-11 9.81 9.22 9.81 9.39 43800.0 9.39
2020-11-10 10.01 9.33 9.34 9.65 106500.0 9.65
2020-11-09 9.89 9.14 9.64 9.21 169300.0 9.21
2020-11-06 9.08 8.53 8.69 9.03 144000.0 9.03
2020-11-05 8.87 8.52 8.73 8.67 272100.0 8.67
2020-11-04 8.87 8.63 8.83 8.66 50500.0 8.66
2020-11-03 8.97 8.69 8.75 8.94 159600.0 8.94
2020-11-02 8.83 8.67 8.79 8.77 36200.0 8.77
2020-10-30 9.07 8.6 8.9 8.69 28200.0 8.69
2020-10-29 9.07 8.79 8.8 8.94 47600.0 8.94
2020-10-28 9.0 8.54 9.0 8.68 56200.0 8.68
2020-10-27 9.26 9.0 9.22 9.0 26100.0 9.0
2020-10-26 9.31 9.08 9.21 9.15 39800.0 9.15
2020-10-23 9.23 8.99 9.04 9.16 18700.0 9.16
2020-10-22 9.31 8.95 9.18 8.99 37800.0 8.99
2020-10-21 9.4 9.12 9.3 9.29 20200.0 9.29
2020-10-20 9.46 9.32 9.44 9.35 16200.0 9.35
2020-10-19 9.65 9.32 9.61 9.34 21500.0 9.34
2020-10-16 9.76 9.46 9.58 9.53 36400.0 9.53
2020-10-15 9.69 9.35 9.4 9.62 30100.0 9.62
2020-10-14 9.83 9.41 9.46 9.49 18800.0 9.49
2020-10-13 9.57 9.35 9.56 9.38 36200.0 9.38
2020-10-12 9.74 9.36 9.57 9.51 44000.0 9.51
2020-10-09 9.72 9.35 9.71 9.5 39600.0 9.5
2020-10-08 9.77 9.35 9.75 9.6 38200.0 9.6
2020-10-07 9.73 9.4 9.62 9.67 42500.0 9.67
2020-10-06 9.75 9.45 9.63 9.46 48400.0 9.46
2020-10-05 9.59 9.31 9.33 9.58 99800.0 9.58
2020-10-02 9.63 8.94 8.94 9.31 76100.0 9.31
2020-10-01 9.2 8.97 8.98 9.12 38000.0 9.12
2020-09-30 9.57 8.93 9.23 9.01 73600.0 9.01
2020-09-29 9.5 9.17 9.39 9.23 57700.0 9.23
2020-09-28 9.46 9.16 9.24 9.4 131500.0 9.4
2020-09-25 9.14 8.47 8.68 9.11 184400.0 9.11
2020-09-24 9.0 8.23 8.23 8.72 115800.0 8.72
2020-09-23 8.35 8.01 8.06 8.26 93200.0 8.26
2020-09-22 8.55 7.82 8.1 8.06 64200.0 8.06
2020-09-21 8.5 7.89 8.45 7.98 79000.0 7.98
2020-09-18 9.05 8.46 9.05 8.55 87600.0 8.55
2020-09-17 8.98 8.8 8.87 8.93 83800.0 8.93
2020-09-16 9.09 8.9 9.07 8.91 41100.0 8.91
2020-09-15 9.04 8.78 8.86 9.0 97200.0 9.0
2020-09-14 8.85 8.49 8.51 8.81 62200.0 8.81
2020-09-11 8.5 8.26 8.37 8.36 41600.0 8.36
2020-09-10 8.53 8.25 8.46 8.29 31000.0 8.29
2020-09-09 8.6 8.38 8.5 8.41 45900.0 8.41
2020-09-08 8.52 8.26 8.5 8.39 57800.0 8.39
2020-09-04 8.61 8.27 8.4 8.44 59200.0 8.44
2020-09-03 8.91 8.4 8.9 8.41 63300.0 8.41
2020-09-02 9.01 8.8 8.8 8.96 48400.0 8.96
2020-09-01 9.15 8.75 8.96 8.82 52600.0 8.82
2020-08-31 9.16 8.91 9.15 8.99 58100.0 8.99
2020-08-28 9.22 9.04 9.2 9.17 37800.0 9.17
2020-08-27 9.28 8.99 9.01 9.14 34000.0 9.14
2020-08-26 9.2 8.99 9.18 9.03 41000.0 9.03
2020-08-25 9.75 8.95 9.74 9.11 96500.0 9.11
2020-08-24 9.76 9.04 9.16 9.71 119200.0 9.71
2020-08-21 9.19 8.9 9.18 8.99 67600.0 8.99
2020-08-20 9.49 9.02 9.29 9.12 106200.0 9.12
2020-08-19 9.36 7.76 7.84 9.15 648500.0 9.15
2020-08-18 7.84 7.67 7.84 7.82 24000.0 7.82
2020-08-17 7.84 7.6 7.7 7.83 30100.0 7.83
2020-08-14 7.65 7.42 7.5 7.63 50500.0 7.63
2020-08-13 7.72 7.51 7.64 7.54 38600.0 7.54
2020-08-12 7.93 7.67 7.83 7.73 50100.0 7.73
2020-08-11 7.96 7.73 7.79 7.77 56200.0 7.77
2020-08-10 7.99 7.85 7.85 7.89 45000.0 7.89
2020-08-07 7.87 7.74 7.74 7.78 45400.0 7.78
2020-08-06 7.93 7.75 7.81 7.75 126100.0 7.75
2020-08-05 8.24 7.83 8.24 7.94 98900.0 7.94
2020-08-04 8.42 8.13 8.3 8.17 41900.0 8.17
2020-08-03 8.37 8.2 8.23 8.33 51500.0 8.33
2020-07-31 8.45 8.04 8.15 8.12 78500.0 8.12
2020-07-30 8.16 7.95 8.02 8.05 26200.0 8.05
2020-07-29 8.2 7.77 7.81 8.16 49200.0 8.16
2020-07-28 8.06 7.72 7.87 7.82 38600.0 7.82
2020-07-27 8.14 7.96 8.01 7.99 26200.0 7.99
2020-07-24 8.13 7.92 8.08 8.07 29300.0 8.07
2020-07-23 8.34 8.1 8.12 8.2 74300.0 8.2
2020-07-22 8.54 8.11 8.47 8.15 34500.0 8.15
2020-07-21 8.6 8.37 8.47 8.51 31400.0 8.51
2020-07-20 8.6 8.29 8.5 8.41 26500.0 8.41
2020-07-17 8.71 8.31 8.38 8.48 32100.0 8.48
2020-07-16 8.48 8.05 8.13 8.43 63500.0 8.43
2020-07-15 8.23 7.86 7.89 8.02 50700.0 8.02
2020-07-14 7.84 7.59 7.7 7.76 31100.0 7.76
2020-07-13 8.0 7.69 8.0 7.69 35000.0 7.69
2020-07-10 8.0 7.47 7.47 7.99 49100.0 7.99
2020-07-09 7.82 7.38 7.81 7.54 235700.0 7.54
2020-07-08 7.9 7.58 7.79 7.8 71900.0 7.8
2020-07-07 8.39 7.85 8.35 7.87 56200.0 7.87
2020-07-06 8.64 8.3 8.64 8.41 33000.0 8.41
2020-07-02 8.87 8.35 8.64 8.43 62400.0 8.43
2020-07-01 8.94 8.43 8.91 8.47 43600.0 8.47
2020-06-30 8.99 8.64 8.88 8.93 62500.0 8.93
2020-06-29 9.1 7.92 8.0 8.87 125000.0 8.87
2020-06-26 8.2 7.78 7.98 7.84 134100.0 7.84
2020-06-25 8.05 7.88 7.96 8.05 47800.0 8.05
2020-06-24 8.19 7.96 8.01 7.97 67900.0 7.97
2020-06-23 8.42 8.11 8.39 8.11 51800.0 8.11
2020-06-22 8.62 8.13 8.18 8.29 140400.0 8.29
2020-06-19 8.69 8.12 8.65 8.18 190800.0 8.18
2020-06-18 8.73 8.32 8.32 8.56 155400.0 8.56
2020-06-17 8.95 8.31 8.89 8.34 52400.0 8.34
2020-06-16 8.96 8.52 8.89 8.86 42100.0 8.86
2020-06-15 8.66 8.28 8.4 8.6 37500.0 8.6
2020-06-12 8.88 8.03 8.88 8.68 83900.0 8.68
2020-06-11 8.89 8.1 8.89 8.33 177800.0 8.33
2020-06-10 9.54 9.0 9.45 9.01 54800.0 9.01
2020-06-09 9.82 8.98 9.74 9.48 89400.0 9.48
2020-06-08 10.09 9.72 9.88 9.98 62200.0 9.98
2020-06-05 9.84 9.45 9.64 9.73 157300.0 9.73
2020-06-04 9.97 9.14 9.97 9.32 186800.0 9.32
2020-06-03 9.82 9.2 9.25 9.8 98100.0 9.8
2020-06-02 9.1 8.91 8.97 9.01 30500.0 9.01
2020-06-01 9.42 8.81 9.3 8.89 62500.0 8.89
2020-05-29 9.35 8.97 9.2 9.19 43700.0 9.19
2020-05-28 9.93 9.23 9.84 9.31 42600.0 9.31
2020-05-27 9.79 9.3 9.5 9.71 46500.0 9.71
2020-05-26 9.45 9.02 9.17 9.38 48700.0 9.38
2020-05-22 8.89 8.67 8.85 8.86 17200.0 8.86
2020-05-21 8.9 8.73 8.86 8.8 21800.0 8.8
2020-05-20 8.9 8.6 8.78 8.83 31900.0 8.83
2020-05-19 8.9 8.61 8.84 8.61 31500.0 8.61
2020-05-18 8.92 8.51 8.55 8.91 57600.0 8.91
2020-05-15 8.51 8.18 8.43 8.25 35000.0 8.25
2020-05-14 8.5 7.93 8.5 8.39 69300.0 8.39
2020-05-13 8.97 8.51 8.9 8.6 50100.0 8.6
2020-05-12 9.15 8.85 9.15 8.88 91400.0 8.88
2020-05-11 9.49 9.05 9.36 9.05 63000.0 9.05
2020-05-08 9.66 9.22 9.28 9.56 74400.0 9.56
2020-05-07 9.2 8.64 8.71 9.11 102900.0 9.11
2020-05-06 8.85 8.29 8.75 8.52 87600.0 8.52
2020-05-05 9.28 8.38 8.38 8.66 78100.0 8.66
2020-05-04 8.45 8.02 8.45 8.26 34700.0 8.26
2020-05-01 9.01 8.26 8.91 8.48 47100.0 8.48
2020-04-30 9.73 9.03 9.67 9.28 52100.0 9.28
2020-04-29 10.16 9.13 9.28 9.89 77500.0 9.89
2020-04-28 9.24 8.88 9.17 9.14 49700.0 9.14
2020-04-27 9.04 8.82 8.91 8.93 52000.0 8.93
2020-04-24 8.85 8.3 8.35 8.82 126400.0 8.82
2020-04-23 8.56 8.18 8.18 8.35 32500.0 8.35
2020-04-22 8.33 8.13 8.32 8.2 20200.0 8.2
2020-04-21 8.35 7.95 8.35 8.07 99100.0 8.07
2020-04-20 8.7 8.15 8.64 8.41 34800.0 8.41
2020-04-17 8.97 8.38 8.78 8.59 43300.0 8.59
2020-04-16 8.92 8.34 8.88 8.64 66800.0 8.64
2020-04-15 9.05 8.5 8.63 8.92 114300.0 8.92
2020-04-14 9.23 8.63 8.63 9.04 88500.0 9.04
2020-04-13 9.17 8.71 9.04 8.81 34400.0 8.81
2020-04-09 9.25 8.88 9.14 9.18 92900.0 9.18
2020-04-08 9.3 8.74 8.89 9.17 59500.0 9.17
2020-04-07 8.81 8.18 8.28 8.72 111600.0 8.72
2020-04-06 8.88 8.3 8.7 8.45 65600.0 8.45
2020-04-03 9.46 8.25 8.84 8.5 47500.0 8.5
2020-04-02 8.99 8.0 8.53 8.85 105000.0 8.85
2020-04-01 9.25 8.58 9.04 8.71 77200.0 8.71
2020-03-31 9.43 8.86 8.99 9.43 139400.0 9.43
2020-03-30 9.46 8.48 9.12 9.46 77100.0 9.46
2020-03-27 9.25 8.54 8.91 9.0 55300.0 9.0
2020-03-26 9.46 8.95 9.31 9.3 56800.0 9.3
2020-03-25 9.61 8.81 9.26 9.39 53400.0 9.39
2020-03-24 9.95 8.44 9.94 9.62 300800.0 9.62
2020-03-23 9.46 8.04 8.64 9.34 84900.0 9.34
2020-03-20 9.0 8.51 8.72 8.75 83000.0 8.75
2020-03-19 8.78 7.13 7.18 8.78 70200.0 8.78
2020-03-18 8.05 7.01 8.05 7.14 75600.0 7.14
2020-03-17 8.33 6.81 6.81 8.33 70500.0 8.33
2020-03-16 8.08 6.36 7.53 6.69 40800.0 6.69
2020-03-13 8.35 7.71 8.29 8.25 46900.0 8.25
2020-03-12 8.46 7.91 8.34 7.99 66400.0 7.99
2020-03-11 9.13 8.57 8.98 8.64 41600.0 8.64
2020-03-10 9.48 8.8 9.33 9.19 38900.0 9.19
2020-03-09 9.71 9.02 9.43 9.31 40200.0 9.31
2020-03-06 10.07 9.45 9.87 9.81 59500.0 9.81
2020-03-05 10.14 9.62 9.68 10.09 46700.0 10.09
2020-03-04 9.89 9.55 9.66 9.88 25300.0 9.88
2020-03-03 10.07 9.51 10.0 9.63 42300.0 9.63
2020-03-02 10.6 9.95 10.6 10.12 36900.0 10.12
2020-02-28 10.54 9.9 10.08 10.42 72600.0 10.42
2020-02-27 10.71 9.76 10.62 9.76 35800.0 9.76
2020-02-26 10.9 10.67 10.85 10.81 27500.0 10.81
2020-02-25 10.92 10.66 10.88 10.74 31300.0 10.74
2020-02-24 11.0 10.78 10.78 10.96 20400.0 10.96
2020-02-21 11.24 11.04 11.19 11.14 29500.0 11.14
2020-02-20 11.21 11.01 11.01 11.15 21500.0 11.15
2020-02-19 11.17 10.85 11.06 11.05 53800.0 11.05
2020-02-18 11.2 10.95 10.95 11.14 15200.0 11.14