Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,506.82 -506.62 (-0.79%) CMC Crypto 200
1,322.08 -74.46 (-5.33%)
KVH Industries, Inc. (KVHI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.8600 | 4.8600 | 4.7401 | 4.7500 | 4.7500 | 61,035 |
| 25 Apr 2024 | 4.8000 | 4.8600 | 4.6700 | 4.7600 | 4.7600 | 86,500 |
| 24 Apr 2024 | 4.8300 | 4.8900 | 4.7900 | 4.8100 | 4.8100 | 41,500 |
| 23 Apr 2024 | 4.7600 | 4.8900 | 4.7600 | 4.8700 | 4.8700 | 79,400 |
| 22 Apr 2024 | 4.9000 | 5.0100 | 4.7700 | 4.8100 | 4.8100 | 40,500 |
| 19 Apr 2024 | 4.8800 | 4.9700 | 4.8700 | 4.9400 | 4.9400 | 54,400 |
| 18 Apr 2024 | 4.9200 | 4.9400 | 4.8500 | 4.8900 | 4.8900 | 90,600 |
| 17 Apr 2024 | 4.7700 | 4.9600 | 4.7700 | 4.9100 | 4.9100 | 124,400 |
| 16 Apr 2024 | 5.2400 | 5.2800 | 4.8100 | 4.8600 | 4.8600 | 97,600 |
| 15 Apr 2024 | 5.3300 | 5.4000 | 5.1500 | 5.2600 | 5.2600 | 147,600 |
| 12 Apr 2024 | 5.3400 | 5.4900 | 5.3000 | 5.3700 | 5.3700 | 103,400 |
| 11 Apr 2024 | 5.2300 | 5.3900 | 5.1900 | 5.3600 | 5.3600 | 65,400 |
| 10 Apr 2024 | 5.0000 | 5.2400 | 5.0000 | 5.2300 | 5.2300 | 284,400 |
| 09 Apr 2024 | 5.0100 | 5.1000 | 5.0100 | 5.0600 | 5.0600 | 104,000 |
| 08 Apr 2024 | 5.0600 | 5.1100 | 5.0000 | 5.0300 | 5.0300 | 198,200 |
| 05 Apr 2024 | 5.0300 | 5.0800 | 4.9500 | 5.0600 | 5.0600 | 62,600 |
| 04 Apr 2024 | 5.0700 | 5.1100 | 4.9900 | 5.0100 | 5.0100 | 66,600 |
| 03 Apr 2024 | 5.0600 | 5.1000 | 5.0300 | 5.0500 | 5.0500 | 60,800 |
| 02 Apr 2024 | 5.0400 | 5.0800 | 4.9300 | 5.0500 | 5.0500 | 121,200 |
| 01 Apr 2024 | 5.1200 | 5.1200 | 5.0200 | 5.1000 | 5.1000 | 123,700 |
| 28 Mar 2024 | 5.0700 | 5.1800 | 5.0200 | 5.1000 | 5.1000 | 70,200 |
| 27 Mar 2024 | 5.0500 | 5.1500 | 4.9300 | 5.1000 | 5.1000 | 159,800 |
| 26 Mar 2024 | 5.0100 | 5.1400 | 4.9200 | 5.0600 | 5.0600 | 100,300 |
| 25 Mar 2024 | 4.9900 | 5.2000 | 4.9300 | 5.0500 | 5.0500 | 227,300 |
| 22 Mar 2024 | 5.0000 | 5.0400 | 4.8800 | 5.0000 | 5.0000 | 78,700 |
| 21 Mar 2024 | 5.0200 | 5.0800 | 4.9100 | 5.0000 | 5.0000 | 251,600 |
| 20 Mar 2024 | 4.8100 | 5.1800 | 4.8100 | 5.0200 | 5.0200 | 117,500 |
| 19 Mar 2024 | 4.8300 | 4.8400 | 4.7200 | 4.8300 | 4.8300 | 97,500 |
| 18 Mar 2024 | 4.6400 | 4.8900 | 4.5600 | 4.8300 | 4.8300 | 161,900 |
| 15 Mar 2024 | 4.7300 | 4.8100 | 4.6100 | 4.6700 | 4.6700 | 163,800 |
| 14 Mar 2024 | 4.6100 | 4.6700 | 4.4600 | 4.5500 | 4.5500 | 60,200 |
| 13 Mar 2024 | 4.4700 | 4.7900 | 4.4100 | 4.6000 | 4.6000 | 110,800 |
| 12 Mar 2024 | 4.6200 | 4.6600 | 4.4500 | 4.4500 | 4.4500 | 73,000 |
| 11 Mar 2024 | 4.6900 | 4.7400 | 4.5700 | 4.6500 | 4.6500 | 57,600 |
| 08 Mar 2024 | 4.6900 | 4.8500 | 4.6300 | 4.7400 | 4.7400 | 51,200 |
| 07 Mar 2024 | 4.8000 | 4.8000 | 4.6100 | 4.6500 | 4.6500 | 31,000 |
| 06 Mar 2024 | 4.7300 | 4.8700 | 4.7300 | 4.8100 | 4.8100 | 55,500 |
| 05 Mar 2024 | 4.6800 | 4.8000 | 4.6100 | 4.7100 | 4.7100 | 98,800 |
| 04 Mar 2024 | 4.6800 | 4.8500 | 4.6300 | 4.6900 | 4.6900 | 79,600 |
| 01 Mar 2024 | 4.7900 | 4.9300 | 4.6600 | 4.7200 | 4.7200 | 49,700 |
| 29 Feb 2024 | 4.9600 | 4.9600 | 4.7400 | 4.7500 | 4.7500 | 25,900 |
| 28 Feb 2024 | 4.8200 | 5.0000 | 4.7800 | 4.8800 | 4.8800 | 58,200 |
| 27 Feb 2024 | 4.6700 | 4.9200 | 4.6700 | 4.8300 | 4.8300 | 85,000 |
| 26 Feb 2024 | 4.6600 | 4.7600 | 4.6400 | 4.6800 | 4.6800 | 53,400 |
| 23 Feb 2024 | 4.8300 | 4.8500 | 4.6600 | 4.7100 | 4.7100 | 45,900 |
| 22 Feb 2024 | 5.0100 | 5.0600 | 4.7500 | 4.8200 | 4.8200 | 89,500 |
| 21 Feb 2024 | 5.0100 | 5.1400 | 5.0100 | 5.0400 | 5.0400 | 71,200 |
| 20 Feb 2024 | 4.9600 | 5.1000 | 4.9000 | 5.0500 | 5.0500 | 107,000 |
| 16 Feb 2024 | 5.1700 | 5.1700 | 4.9600 | 5.0300 | 5.0300 | 156,900 |
| 15 Feb 2024 | 4.8700 | 5.2200 | 4.8700 | 5.1900 | 5.1900 | 136,700 |
| 14 Feb 2024 | 4.9100 | 4.9900 | 4.8700 | 4.9900 | 4.9900 | 250,000 |
| 13 Feb 2024 | 4.8400 | 4.8900 | 4.7900 | 4.8500 | 4.8500 | 73,800 |
| 12 Feb 2024 | 4.8700 | 5.0300 | 4.7200 | 4.9700 | 4.9700 | 280,600 |
| 09 Feb 2024 | 4.9400 | 4.9400 | 4.7800 | 4.8300 | 4.8300 | 31,300 |
| 08 Feb 2024 | 4.6800 | 4.9200 | 4.6800 | 4.9100 | 4.9100 | 60,100 |
| 07 Feb 2024 | 4.7200 | 4.9600 | 4.6800 | 4.7200 | 4.7200 | 39,400 |
| 06 Feb 2024 | 4.8800 | 4.8800 | 4.7100 | 4.7100 | 4.7100 | 34,700 |
| 05 Feb 2024 | 4.7800 | 4.9300 | 4.6600 | 4.8400 | 4.8400 | 107,300 |
| 02 Feb 2024 | 4.8000 | 4.8900 | 4.6500 | 4.7800 | 4.7800 | 79,700 |
| 01 Feb 2024 | 4.8500 | 5.0900 | 4.8000 | 4.8400 | 4.8400 | 36,500 |
| 31 Jan 2024 | 4.9000 | 4.9700 | 4.8600 | 4.8700 | 4.8700 | 40,100 |
| 30 Jan 2024 | 4.8500 | 4.9600 | 4.8200 | 4.9500 | 4.9500 | 33,900 |
| 29 Jan 2024 | 5.2500 | 5.2500 | 4.7600 | 4.8500 | 4.8500 | 95,800 |
| 26 Jan 2024 | 5.2900 | 5.4100 | 5.2500 | 5.2800 | 5.2800 | 55,800 |
| 25 Jan 2024 | 5.1900 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 42,800 |
| 24 Jan 2024 | 5.1700 | 5.2000 | 5.0200 | 5.1500 | 5.1500 | 45,700 |
| 23 Jan 2024 | 5.2400 | 5.3500 | 5.1100 | 5.1400 | 5.1400 | 73,800 |
| 22 Jan 2024 | 4.8800 | 5.2300 | 4.8800 | 5.2100 | 5.2100 | 51,100 |
| 19 Jan 2024 | 4.8300 | 4.8800 | 4.7300 | 4.8500 | 4.8500 | 30,300 |
| 18 Jan 2024 | 4.9600 | 4.9600 | 4.7600 | 4.8200 | 4.8200 | 51,700 |
| 17 Jan 2024 | 4.9700 | 4.9900 | 4.8900 | 4.9500 | 4.9500 | 23,900 |
| 16 Jan 2024 | 5.0200 | 5.0600 | 4.8400 | 4.9500 | 4.9500 | 39,200 |
| 12 Jan 2024 | 5.0900 | 5.1200 | 4.9500 | 5.0200 | 5.0200 | 23,700 |
| 11 Jan 2024 | 5.1300 | 5.2000 | 4.9900 | 5.0100 | 5.0100 | 35,700 |
| 10 Jan 2024 | 5.3100 | 5.3600 | 5.1300 | 5.1900 | 5.1900 | 46,600 |
| 09 Jan 2024 | 5.1300 | 5.4400 | 5.1200 | 5.2800 | 5.2800 | 113,500 |
| 08 Jan 2024 | 4.9600 | 5.1800 | 4.8800 | 5.1300 | 5.1300 | 55,700 |
| 05 Jan 2024 | 5.0000 | 5.0800 | 4.8500 | 4.9400 | 4.9400 | 120,900 |
| 04 Jan 2024 | 5.2300 | 5.2300 | 4.9000 | 5.0200 | 5.0200 | 54,900 |
| 03 Jan 2024 | 5.3900 | 5.4100 | 5.1800 | 5.2000 | 5.2000 | 60,900 |
| 02 Jan 2024 | 5.3000 | 5.4500 | 5.2500 | 5.3800 | 5.3800 | 86,200 |
| 29 Dec 2023 | 5.2200 | 5.2900 | 5.2100 | 5.2600 | 5.2600 | 57,200 |
| 28 Dec 2023 | 5.2100 | 5.2900 | 5.2000 | 5.2700 | 5.2700 | 54,000 |
| 27 Dec 2023 | 5.3200 | 5.3500 | 5.2500 | 5.3200 | 5.3200 | 55,900 |
| 26 Dec 2023 | 5.0200 | 5.3300 | 4.9900 | 5.3300 | 5.3300 | 98,500 |
| 22 Dec 2023 | 4.9800 | 5.1600 | 4.9000 | 4.9700 | 4.9700 | 41,200 |
| 21 Dec 2023 | 5.0800 | 5.1300 | 4.8900 | 4.9700 | 4.9700 | 45,300 |
| 20 Dec 2023 | 4.9700 | 5.2700 | 4.9200 | 5.0600 | 5.0600 | 107,200 |
| 19 Dec 2023 | 4.8900 | 5.0500 | 4.8900 | 4.9700 | 4.9700 | 50,900 |
| 18 Dec 2023 | 4.8900 | 5.0000 | 4.7700 | 4.8800 | 4.8800 | 76,800 |
| 15 Dec 2023 | 5.1500 | 5.1600 | 4.8100 | 4.8900 | 4.8900 | 166,900 |
| 14 Dec 2023 | 5.1000 | 5.4200 | 5.0500 | 5.0900 | 5.0900 | 127,300 |
| 13 Dec 2023 | 4.8500 | 5.0600 | 4.7200 | 5.0100 | 5.0100 | 49,600 |
| 12 Dec 2023 | 5.0400 | 5.0600 | 4.8400 | 4.9000 | 4.9000 | 35,900 |
| 11 Dec 2023 | 5.1800 | 5.3100 | 4.9300 | 5.0100 | 5.0100 | 66,200 |
| 08 Dec 2023 | 5.2000 | 5.3000 | 5.1100 | 5.2200 | 5.2200 | 68,500 |
| 07 Dec 2023 | 4.8800 | 5.1100 | 4.8800 | 5.1100 | 5.1100 | 60,100 |
| 06 Dec 2023 | 4.6600 | 5.0400 | 4.6600 | 4.8900 | 4.8900 | 94,000 |
| 05 Dec 2023 | 4.8500 | 4.8700 | 4.7200 | 4.7400 | 4.7400 | 55,400 |
| 04 Dec 2023 | 4.8400 | 4.9600 | 4.7800 | 4.8200 | 4.8200 | 53,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.