KVH Industries, Inc. - Price History
Monthly price history for KVHI (KVH Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $4.89 | $4.89 |
| March 2024 | $5.10 | $5.10 |
| February 2024 | $4.75 | $4.75 |
| January 2024 | $4.87 | $4.87 |
| December 2023 | $5.26 | $5.26 |
| November 2023 | $4.79 | $4.79 |
| October 2023 | $4.68 | $4.68 |
| September 2023 | $5.10 | $5.10 |
| August 2023 | $5.30 | $5.30 |
| July 2023 | $8.56 | $8.56 |
| June 2023 | $9.14 | $9.14 |
| May 2023 | $8.94 | $8.94 |
| April 2023 | $10.52 | $10.52 |
| March 2023 | $11.38 | $11.38 |
| February 2023 | $9.90 | $9.90 |
| January 2023 | $10.25 | $10.25 |
| December 2022 | $10.22 | $10.22 |
| November 2022 | $11.39 | $11.39 |
| October 2022 | $10.73 | $10.73 |
| September 2022 | $9.22 | $9.22 |
| August 2022 | $9.80 | $9.80 |
| July 2022 | $8.62 | $8.62 |
| June 2022 | $8.70 | $8.70 |
| May 2022 | $7.78 | $7.78 |
| April 2022 | $7.97 | $7.97 |
| March 2022 | $9.10 | $9.10 |
| February 2022 | $8.62 | $8.62 |
| January 2022 | $9 | $9 |
| December 2021 | $9.19 | $9.19 |
| November 2021 | $9.99 | $9.99 |
| October 2021 | $10.26 | $10.26 |
| September 2021 | $9.63 | $9.63 |
| August 2021 | $10.57 | $10.57 |
| July 2021 | $11.32 | $11.32 |
| June 2021 | $12.30 | $12.30 |
| May 2021 | $14.29 | $14.29 |
| April 2021 | $13.39 | $13.39 |
| March 2021 | $12.68 | $12.68 |
| February 2021 | $13.66 | $13.66 |
| January 2021 | $12.51 | $12.51 |
| December 2020 | $11.35 | $11.35 |
| November 2020 | $10.30 | $10.30 |
| October 2020 | $8.69 | $8.69 |
| September 2020 | $9.01 | $9.01 |
| August 2020 | $8.99 | $8.99 |
| July 2020 | $8.12 | $8.12 |
| June 2020 | $8.93 | $8.93 |
| May 2020 | $9.19 | $9.19 |
| April 2020 | $9.28 | $9.28 |
| March 2020 | $9.43 | $9.43 |
| February 2020 | $10.42 | $10.42 |
| January 2020 | $10.29 | $10.29 |
| December 2019 | $11.13 | $11.13 |
| November 2019 | $11.45 | $11.45 |
| October 2019 | $10.22 | $10.22 |
| September 2019 | $10.65 | $10.65 |
| August 2019 | $9.30 | $9.30 |
| July 2019 | $10.10 | $10.10 |
| June 2019 | $10.87 | $10.87 |
| May 2019 | $9.29 | $9.29 |
| April 2019 | $9.80 | $9.80 |
| March 2019 | $10.19 | $10.19 |
| February 2019 | $11.36 | $11.36 |
| January 2019 | $11.18 | $11.18 |
| December 2018 | $10.29 | $10.29 |
| November 2018 | $11.27 | $11.27 |
| October 2018 | $12.35 | $12.35 |
| September 2018 | $13.10 | $13.10 |
| August 2018 | $12.45 | $12.45 |
| July 2018 | $12.40 | $12.40 |
| June 2018 | $13.40 | $13.40 |
| May 2018 | $11.05 | $11.05 |
| April 2018 | $10.60 | $10.60 |
| March 2018 | $10.35 | $10.35 |
| February 2018 | $10.20 | $10.20 |
| January 2018 | $11.05 | $11.05 |
| December 2017 | $10.35 | $10.35 |
| November 2017 | $10.80 | $10.80 |
| October 2017 | $11.55 | $11.55 |
| September 2017 | $11.95 | $11.95 |
| August 2017 | $11.80 | $11.80 |
| July 2017 | $10.90 | $10.90 |
| June 2017 | $9.50 | $9.50 |
| May 2017 | $9.45 | $9.45 |
| April 2017 | $8 | $8 |
| March 2017 | $8.40 | $8.40 |
| February 2017 | $10.05 | $10.05 |
| January 2017 | $10.40 | $10.40 |
| December 2016 | $11.80 | $11.80 |
| November 2016 | $10.90 | $10.90 |
| October 2016 | $7.95 | $7.95 |
| September 2016 | $8.81 | $8.81 |
| August 2016 | $8.60 | $8.60 |
| July 2016 | $9.07 | $9.07 |
| June 2016 | $7.70 | $7.70 |
| May 2016 | $8.47 | $8.47 |
| April 2016 | $9.76 | $9.76 |
| March 2016 | $9.55 | $9.55 |
| February 2016 | $9.13 | $9.13 |
| January 2016 | $9.65 | $9.65 |
| December 2015 | $9.42 | $9.42 |
| November 2015 | $9.86 | $9.86 |
| October 2015 | $9.80 | $9.80 |
| September 2015 | $10 | $10 |
| August 2015 | $11.08 | $11.08 |
| July 2015 | $12.28 | $12.28 |
| June 2015 | $13.45 | $13.45 |
| May 2015 | $12.47 | $12.47 |
| April 2015 | $13.49 | $13.49 |
| March 2015 | $15.12 | $15.12 |
| February 2015 | $12.83 | $12.83 |
| January 2015 | $12.10 | $12.10 |
| December 2014 | $12.65 | $12.65 |
| November 2014 | $12.22 | $12.22 |
| October 2014 | $12.92 | $12.92 |
| September 2014 | $11.32 | $11.32 |
| August 2014 | $12.43 | $12.43 |
| July 2014 | $13.01 | $13.01 |
| June 2014 | $13.03 | $13.03 |
| May 2014 | $13.58 | $13.58 |
| April 2014 | $13.51 | $13.51 |
| March 2014 | $13.16 | $13.16 |
| February 2014 | $12.93 | $12.93 |
| January 2014 | $13.18 | $13.18 |
| December 2013 | $13.03 | $13.03 |
| November 2013 | $14.14 | $14.14 |
| October 2013 | $13.74 | $13.74 |
| September 2013 | $13.80 | $13.80 |
| August 2013 | $12.76 | $12.76 |
| July 2013 | $13.99 | $13.99 |
| June 2013 | $13.31 | $13.31 |
| May 2013 | $13.19 | $13.19 |
| April 2013 | $13.21 | $13.21 |
| March 2013 | $13.57 | $13.57 |
| February 2013 | $13.32 | $13.32 |
| January 2013 | $14.56 | $14.56 |
| December 2012 | $13.98 | $13.98 |
| November 2012 | $12.66 | $12.66 |
| October 2012 | $13.82 | $13.82 |
| September 2012 | $13.49 | $13.49 |
| August 2012 | $13.56 | $13.56 |
| July 2012 | $13.05 | $13.05 |
| June 2012 | $12.50 | $12.50 |
| May 2012 | $9.62 | $9.62 |
| April 2012 | $9.98 | $9.98 |
| March 2012 | $10.50 | $10.50 |
| February 2012 | $9.14 | $9.14 |
| January 2012 | $9.33 | $9.33 |
| December 2011 | $7.78 | $7.78 |
| November 2011 | $7.78 | $7.78 |
| October 2011 | $7.36 | $7.36 |
| September 2011 | $7.91 | $7.91 |
| August 2011 | $8.90 | $8.90 |
| July 2011 | $9.57 | $9.57 |
| June 2011 | $10.63 | $10.63 |
| May 2011 | $11.84 | $11.84 |
| April 2011 | $13.10 | $13.10 |
| March 2011 | $15.12 | $15.12 |
| February 2011 | $14.68 | $14.68 |
| January 2011 | $12.15 | $12.15 |
| December 2010 | $11.95 | $11.95 |
| November 2010 | $13.25 | $13.25 |
| October 2010 | $14.04 | $14.04 |
| September 2010 | $15.01 | $15.01 |
| August 2010 | $12.47 | $12.47 |
| July 2010 | $13.98 | $13.98 |
| June 2010 | $12.42 | $12.42 |
| May 2010 | $13.04 | $13.04 |
| April 2010 | $15.07 | $15.07 |
| March 2010 | $13.19 | $13.19 |
| February 2010 | $12.20 | $12.20 |
| January 2010 | $13 | $13 |
| December 2009 | $14.74 | $14.74 |
| November 2009 | $12.07 | $12.07 |
| October 2009 | $10.50 | $10.50 |
| September 2009 | $9.99 | $9.99 |
| August 2009 | $7.56 | $7.56 |
| July 2009 | $8.13 | $8.13 |
| June 2009 | $6.83 | $6.83 |
| May 2009 | $7.28 | $7.28 |
| April 2009 | $5.47 | $5.47 |
| March 2009 | $4.99 | $4.99 |
| February 2009 | $5.34 | $5.34 |
| January 2009 | $5.77 | $5.77 |
| December 2008 | $5.18 | $5.18 |
| November 2008 | $4.49 | $4.49 |
| October 2008 | $5.85 | $5.85 |
| September 2008 | $9.19 | $9.19 |
| August 2008 | $9.04 | $9.04 |
| July 2008 | $7.96 | $7.96 |
| June 2008 | $8.33 | $8.33 |
| May 2008 | $8.82 | $8.82 |
| April 2008 | $10.04 | $10.04 |
| March 2008 | $7.88 | $7.88 |
| February 2008 | $8.68 | $8.68 |
| January 2008 | $7.63 | $7.63 |
| December 2007 | $8.06 | $8.06 |
| November 2007 | $8.69 | $8.69 |
| October 2007 | $9.44 | $9.44 |
| September 2007 | $8.55 | $8.55 |
| August 2007 | $9.61 | $9.61 |
| July 2007 | $8.82 | $8.82 |
| June 2007 | $8.77 | $8.77 |
| May 2007 | $9.29 | $9.29 |
| April 2007 | $9.35 | $9.35 |
| March 2007 | $9.32 | $9.32 |
| February 2007 | $10.01 | $10.01 |
| January 2007 | $10.05 | $10.05 |
| December 2006 | $10.61 | $10.61 |
| November 2006 | $11.50 | $11.50 |
| October 2006 | $10.92 | $10.92 |
| September 2006 | $12.75 | $12.75 |
| August 2006 | $12 | $12 |
| July 2006 | $11.96 | $11.96 |
| June 2006 | $11.66 | $11.66 |
| May 2006 | $11.37 | $11.37 |
| April 2006 | $10.80 | $10.80 |
| March 2006 | $11.07 | $11.07 |
| February 2006 | $10.50 | $10.50 |
| January 2006 | $11.07 | $11.07 |
| December 2005 | $9.79 | $9.79 |
| November 2005 | $9.58 | $9.58 |
| October 2005 | $9.24 | $9.24 |
| September 2005 | $9.75 | $9.75 |
| August 2005 | $10.19 | $10.19 |
| July 2005 | $9.86 | $9.86 |
| June 2005 | $9.25 | $9.25 |
| May 2005 | $9.29 | $9.29 |
| April 2005 | $10 | $10 |
| March 2005 | $9.11 | $9.11 |
| February 2005 | $10.15 | $10.15 |
| January 2005 | $10.12 | $10.12 |
| December 2004 | $9.80 | $9.80 |
| November 2004 | $10.10 | $10.10 |
| October 2004 | $8.39 | $8.39 |
| September 2004 | $7.22 | $7.22 |
| August 2004 | $7.80 | $7.80 |
| July 2004 | $8.09 | $8.09 |
| June 2004 | $12.83 | $12.83 |
| May 2004 | $13.46 | $13.46 |
| April 2004 | $13.76 | $13.76 |
| March 2004 | $14.41 | $14.41 |
| February 2004 | $16.30 | $16.30 |
| January 2004 | $19.54 | $19.54 |
| December 2003 | $27.57 | $27.57 |
| November 2003 | $31.58 | $31.58 |
| October 2003 | $27.95 | $27.95 |
| September 2003 | $25.27 | $25.27 |
| August 2003 | $27.76 | $27.76 |
| July 2003 | $20.09 | $20.09 |
| June 2003 | $24.62 | $24.62 |
| May 2003 | $21.83 | $21.83 |
| April 2003 | $15.10 | $15.10 |
| March 2003 | $12.02 | $12.02 |
| February 2003 | $10 | $10 |
| January 2003 | $11 | $11 |
| December 2002 | $8.60 | $8.60 |
| November 2002 | $8.65 | $8.65 |
| October 2002 | $7.79 | $7.79 |
| September 2002 | $6.23 | $6.23 |
| August 2002 | $6.45 | $6.45 |
| July 2002 | $7.12 | $7.12 |
| June 2002 | $7.53 | $7.53 |
| May 2002 | $7.49 | $7.49 |
| April 2002 | $7.75 | $7.75 |
| March 2002 | $6.25 | $6.25 |
| February 2002 | $7.45 | $7.45 |
| January 2002 | $7.30 | $7.30 |
| December 2001 | $5.95 | $5.95 |
| November 2001 | $6 | $6 |
| October 2001 | $7.20 | $7.20 |
| September 2001 | $4.70 | $4.70 |
| August 2001 | $4.48 | $4.48 |
| July 2001 | $5.99 | $5.99 |
| June 2001 | $6.90 | $6.90 |
| May 2001 | $7.69 | $7.69 |
| April 2001 | $7.34 | $7.34 |
| March 2001 | $7.88 | $7.88 |
| February 2001 | $6.88 | $6.88 |
| January 2001 | $9.31 | $9.31 |
| December 2000 | $5.50 | $5.50 |
| November 2000 | $6.56 | $6.56 |
| October 2000 | $10 | $10 |
| September 2000 | $7.50 | $7.50 |
| August 2000 | $6.94 | $6.94 |
| July 2000 | $5.69 | $5.69 |
| June 2000 | $6 | $6 |
| May 2000 | $5.19 | $5.19 |
| April 2000 | $5.25 | $5.25 |
| March 2000 | $7.59 | $7.59 |
| February 2000 | $7.38 | $7.38 |
| January 2000 | $3.75 | $3.75 |
| December 1999 | $3.06 | $3.06 |
| November 1999 | $3.03 | $3.03 |
| October 1999 | $3.06 | $3.06 |
| September 1999 | $2.38 | $2.38 |
| August 1999 | $2.44 | $2.44 |
| July 1999 | $2.62 | $2.62 |
| June 1999 | $2.38 | $2.38 |
| May 1999 | $2.38 | $2.38 |
| April 1999 | $2.75 | $2.75 |
| March 1999 | $1.84 | $1.84 |
| February 1999 | $1 | $1 |
| January 1999 | $1.20 | $1.20 |
| December 1998 | $1.22 | $1.22 |
| November 1998 | $1.50 | $1.50 |
| October 1998 | $1.62 | $1.62 |
| September 1998 | $2 | $2 |
| August 1998 | $1.88 | $1.88 |
| July 1998 | $2.25 | $2.25 |
| June 1998 | $3.12 | $3.12 |
| May 1998 | $3.25 | $3.25 |
| April 1998 | $3.25 | $3.25 |
| March 1998 | $3.88 | $3.88 |
| February 1998 | $4.12 | $4.12 |
| January 1998 | $4.50 | $4.50 |
| December 1997 | $5.06 | $5.06 |
| November 1997 | $6.25 | $6.25 |
| October 1997 | $7.75 | $7.75 |
| September 1997 | $8 | $8 |
| August 1997 | $7.62 | $7.62 |
| July 1997 | $8.12 | $8.12 |
| June 1997 | $8.50 | $8.50 |
| May 1997 | $6.38 | $6.38 |
| April 1997 | $5.75 | $5.75 |
| March 1997 | $6.75 | $6.75 |
| February 1997 | $6.88 | $6.88 |
| January 1997 | $7 | $7 |
| December 1996 | $7.75 | $7.75 |
| November 1996 | $7 | $7 |
| October 1996 | $7.25 | $7.25 |
| September 1996 | $10 | $10 |
| August 1996 | $8.38 | $8.38 |
| July 1996 | $8 | $8 |
| June 1996 | $9.12 | $9.12 |
| May 1996 | $10.25 | $10.25 |
| April 1996 | $10 | $10 |
KVHI
Price: $4.89
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.81 USD
P/E Ratio: -37.77
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Volume: 18500
Ebitda: 969000Market Capitalization: 105.3 million