KVH Industries (KVHI) Stock Chart & Stock Price History → The Tesla Indicator Is Bullish (From WealthPress) (Ad) Free KVHI Stock Alerts $5.12 -0.04 (-0.78%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends KVH Industries Stock Price Performance5 Day Performance+0.39%1 Month Performance+6.67%3 Month Performance+7.79%6 Month Performance+6.89%Year-To-Date Performance-2.66%1 Year Performance-42.67% Receive KVHI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for KVH Industries and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. KVHI Stock Chart for Thursday, May, 30, 2024 KVHI Chart by TradingView KVH Industries Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$5.16$5.12-0.78%$5.19$5.0738,960 shs$100.95 million05/28/2024$5.10$5.16+1.18%$5.20$5.0757,608 shs$101.76 million05/27/2024$5.10$5.10$5.20$5.0275,300 shs$100.57 million05/24/2024$5.14$5.10-0.78%$5.20$5.0475,312 shs$100.57 million05/23/2024$5.22$5.14-1.53%$5.22$5.0878,906 shs$101.36 million05/22/2024$5.23$5.22-0.19%$5.24$5.0674,632 shs$102.94 million Get the Latest News and Ratings for KVHI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for KVH Industries and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$5.16$5.23+1.36%$5.27$5.12217,173 shs$103.14 million05/20/2024$5.10$5.16+1.18%$5.20$4.9995,982 shs$101.76 million05/17/2024$5.05$5.10+0.99%$5.19$5.07163,616 shs$100.57 million05/16/2024$5.13$5.05-1.56%$5.15$5.0477,873 shs$99.59 million05/15/2024$5.07$5.13+1.18%$5.14$5.00237,064 shs$101.16 million05/14/2024$5.02$5.07+1.00%$5.11$5.00100,109 shs$99.96 million05/13/2024$5.01$5.02+0.20%$5.10$4.96109,851 shs$98.99 million05/10/2024$5.25$5.01-4.57%$5.22$4.9961,597 shs$98.78 million05/09/2024$5.01$5.25+4.79%$5.25$4.98131,120 shs$103.51 million05/08/2024$5.10$5.01-1.76%$5.12$5.0084,721 shs$98.90 million05/07/2024$5.00$5.10+2.00%$5.17$4.89234,202 shs$100.67 million05/06/2024$4.99$5.00+0.20%$5.05$4.88107,612 shs$98.70 million05/03/2024$4.98$4.99+0.20%$5.03$4.9436,104 shs$98.50 million05/02/2024$4.89$4.98+1.84%$5.02$4.8787,917 shs$98.31 million05/01/2024$4.80$4.89+1.88%$4.94$4.7771,764 shs$96.09 million04/30/2024$4.89$4.80-1.84%$4.87$4.7843,109 shs$94.32 million04/29/2024$4.78$4.89+2.30%$4.90$4.77107,967 shs$96.07 million04/26/2024$4.76$4.78+0.42%$4.86$4.7195,076 shs$93.93 million04/25/2024$4.81$4.76-1.04%$4.86$4.6786,527 shs$93.53 million04/24/2024$4.87$4.81-1.23%$4.89$4.7941,545 shs$94.52 million04/23/2024$4.81$4.87+1.25%$4.89$4.7679,378 shs$95.70 million04/22/2024$4.94$4.81-2.63%$5.01$4.7840,456 shs$94.52 million04/19/2024$4.89$4.94+1.02%$4.97$4.8754,395 shs$97.07 million04/18/2024$4.91$4.89-0.31%$4.94$4.8590,555 shs$96.09 million04/17/2024$4.86$4.91+0.93%$4.96$4.77124,390 shs$96.38 million04/16/2024$5.26$4.86-7.60%$5.28$4.8197,574 shs$95.50 million04/15/2024$5.37$5.26-2.05%$5.38$5.15147,559 shs$103.34 million04/12/2024$5.36$5.37+0.19%$5.49$5.30103,390 shs$105.52 million04/11/2024$5.23$5.36+2.49%$5.39$5.1965,350 shs$105.30 million04/10/2024$5.06$5.23+3.36%$5.24$5.00284,373 shs$102.75 million04/09/2024$5.03$5.06+0.60%$5.10$5.01103,970 shs$99.43 million04/08/2024$5.06$5.03-0.59%$5.11$5.00198,212 shs$98.84 million04/05/2024$5.01$5.06+1.00%$5.08$4.9562,571 shs$99.43 million04/04/2024$5.05$5.01-0.79%$5.11$4.9966,554 shs$98.45 millionThis indicator is great for calling bottoms (Ad)“It was designed to help boost your chances of finding rock solid trade ideas” It’s called the “Master Indicator” And it’s quite possibly one of the most useful indicators you’ll ever use.If you’d like to join me just follow this link here.04/03/2024$5.05$5.05$5.10$5.0360,822 shs$99.23 million04/02/2024$5.10$5.05-0.98%$5.08$4.93121,235 shs$99.23 million04/01/2024$5.10$5.10$5.12$5.02123,733 shs$100.22 million03/29/2024$5.10$5.10$5.18$5.0270,206 shs$100.22 million03/28/2024$5.10$5.10$5.18$5.0270,206 shs$100.22 million03/27/2024$5.06$5.10+0.79%$5.14$4.94159,777 shs$100.22 million03/26/2024$5.05$5.06+0.20%$5.14$4.92100,284 shs$99.43 million03/25/2024$5.00$5.05+1.00%$5.20$4.93227,323 shs$99.23 million03/22/2024$5.00$5.00$5.03$4.8878,704 shs$98.25 million03/21/2024$5.02$5.00-0.40%$5.05$4.91251,634 shs$98.25 million03/20/2024$4.83$5.02+3.93%$5.18$4.81117,465 shs$98.64 million03/19/2024$4.83$4.83$4.84$4.7297,485 shs$94.72 million03/18/2024$4.67$4.83+3.43%$4.89$4.57161,911 shs$94.72 million03/15/2024$4.55$4.67+2.64%$4.81$4.62163,787 shs$91.58 million03/14/2024$4.60$4.55-1.09%$4.67$4.4658,448 shs$89.23 million03/13/2024$4.45$4.60+3.37%$4.79$4.41110,845 shs$90.21 million03/12/2024$4.65$4.45-4.30%$4.66$4.4573,022 shs$87.26 million03/11/2024$4.74$4.65-1.90%$4.74$4.5757,636 shs$91.19 million03/08/2024$4.65$4.74+1.94%$4.85$4.6351,161 shs$92.95 million03/07/2024$4.81$4.65-3.33%$4.80$4.6230,938 shs$91.19 million03/06/2024$4.71$4.81+2.12%$4.87$4.7355,454 shs$94.32 million03/05/2024$4.69$4.71+0.43%$4.80$4.6198,755 shs$92.36 million03/04/2024$4.72$4.69-0.64%$4.85$4.6379,571 shs$91.97 million03/01/2024$4.75$4.72-0.63%$4.93$4.6649,692 shs$92.56 million02/29/2024$4.88$4.75-2.66%$4.96$4.7425,884 shs$93.15 million Related Companies: NTGR Stock Chart AVNW Stock Chart CMTL Stock Chart AWRE Stock Chart CAMP Stock Chart NTLA Stock Chart QCOM Stock Chart CSCO Stock Chart PANW Stock Chart MSI Stock Chart Receive KVHI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for KVH Industries and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:KVHI) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersBiden Nomination CANCELED?The Freeport SocietyThe 7th Trillion Dollar Company?The Oxford ClubThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarGold Set to EXPLODE!Gold Safe Exchange[Urgent!] Generational Wealth GameplanCrypto 101 MediaGet out of dollars—get into America’s new money insteadStansberry ResearchThis unknown company solves the biggest issue with AIManward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding KVH Industries, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.