Scarica l'app Stockscreener
5.10
0.99%
+0.05
Storico Dei Prezzi Delle Azioni Di KVH Industries, Inc. (KVHI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $5.19 | $5.04 | $0.15 | 162,860.0 | +0.99% |
| 2024-05-16 | $5.15 | $5.04 | $0.1127 | 76,704.0 | -1.56% |
| 2024-05-15 | $5.14 | $5.00 | $0.145 | 236,623.0 | +1.18% |
| 2024-05-14 | $5.11 | $5.00 | $0.11 | 99,938.0 | +1.00% |
| 2024-05-13 | $5.10 | $4.96 | $0.14 | 109,851.0 | +0.20% |
| 2024-05-10 | $5.21 | $4.98 | $0.235 | 61,197.0 | -4.57% |
| 2024-05-09 | $5.25 | $4.98 | $0.27 | 130,564.0 | +4.79% |
| 2024-05-08 | $5.12 | $5.00 | $0.115 | 83,583.0 | -1.76% |
| 2024-05-07 | $5.17 | $4.87 | $0.2999 | 234,202.0 | +2.00% |
| 2024-05-06 | $5.05 | $4.88 | $0.17 | 107,304.0 | +0.20% |
| 2024-05-03 | $5.03 | $4.93 | $0.10 | 35,433.0 | +0.20% |
| 2024-05-02 | $5.02 | $4.87 | $0.155 | 86,523.0 | +1.84% |
| 2024-05-01 | $4.94 | $4.77 | $0.17 | 71,424.0 | +1.87% |
| 2024-04-30 | $4.87 | $4.78 | $0.09 | 42,026.0 | -1.84% |
| 2024-04-29 | $4.90 | $4.77 | $0.13 | 103,579.0 | +2.30% |
| 2024-04-26 | $4.86 | $4.71 | $0.155 | 94,627.0 | +0.42% |
| 2024-04-25 | $4.86 | $4.67 | $0.19 | 83,995.0 | -1.04% |
| 2024-04-24 | $4.89 | $4.79 | $0.10 | 40,999.0 | -1.23% |
| 2024-04-23 | $4.89 | $4.76 | $0.13 | 79,378.0 | +1.25% |
| 2024-04-22 | $5.01 | $4.77 | $0.24 | 37,637.0 | -2.63% |
| 2024-04-19 | $4.97 | $4.87 | $0.10 | 53,350.0 | +1.02% |
KVH Industries, Inc. Stock (KVHI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni KVH Industries, Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KVHI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni KVH Industries, Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
KVH Industries, Inc. Storia dei prezzi delle azioni (KVHI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $5.25 | $4.77 | $0.48 | 1,659,066.0 | +6.25% |
| 2024-04 | $5.49 | $4.67 | $0.8199 | 2,173,598.0 | -5.88% |
| 2024-03 | $5.20 | $4.41 | $0.79 | 2,095,866.0 | +7.37% |
| 2024-02 | $5.22 | $4.64 | $0.58 | 1,823,179.0 | -2.46% |
| 2024-01 | $5.45 | $4.73 | $0.7194 | 1,182,002.0 | -7.41% |
KVH Industries, Inc. Storia dei prezzi delle azioni (KVHI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $5.42 | $4.66 | $0.7575 | 1,409,434.0 | +9.81% |
| 2023-11 | $5.28 | $4.30 | $0.98 | 1,271,029.0 | +2.35% |
| 2023-10 | $5.31 | $4.47 | $0.84 | 1,615,575.0 | -8.24% |
| 2023-09 | $5.75 | $5.08 | $0.67 | 2,168,420.0 | -3.77% |
| 2023-08 | $8.80 | $5.11 | $3.69 | 3,967,320.0 | -38.08% |
| 2023-07 | $9.37 | $8.38 | $0.985 | 958,695.0 | -6.35% |
| 2023-06 | $10.17 | $8.57 | $1.60 | 3,504,352.0 | +2.24% |
| 2023-05 | $10.89 | $8.49 | $2.40 | 1,304,749.0 | -15.02% |
| 2023-04 | $12.10 | $10.32 | $1.78 | 1,138,642.0 | -7.56% |
| 2023-03 | $11.84 | $9.24 | $2.60 | 1,352,765.0 | +14.95% |
| 2023-02 | $10.35 | $9.73 | $0.615 | 647,044.0 | -3.41% |
| 2023-01 | $10.78 | $9.81 | $0.97 | 568,454.0 | +0.29% |
KVH Industries, Inc. Storia dei prezzi delle azioni (KVHI) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $11.50 | $9.26 | $2.24 | 961,088.0 | -10.27% |
| 2022-11 | $11.88 | $10.17 | $1.71 | 802,135.0 | +6.15% |
| 2022-10 | $10.78 | $8.71 | $2.07 | 780,670.0 | +16.38% |
| 2022-09 | $10.02 | $9.02 | $1.00 | 1,052,193.0 | -5.92% |
| 2022-08 | $10.00 | $7.89 | $2.11 | 1,832,710.0 | +13.69% |
| 2022-07 | $8.82 | $8.00 | $0.82 | 1,270,135.0 | -0.92% |
| 2022-06 | $8.98 | $7.49 | $1.49 | 3,883,060.0 | +11.83% |
| 2022-05 | $8.26 | $6.89 | $1.37 | 1,799,108.0 | -2.38% |
| 2022-04 | $9.46 | $7.86 | $1.60 | 1,593,223.0 | -12.42% |
| 2022-03 | $10.15 | $8.16 | $1.99 | 2,807,245.0 | +5.57% |
| 2022-02 | $9.06 | $8.17 | $0.89 | 1,654,886.0 | -4.22% |
| 2022-01 | $9.60 | $8.60 | $1.00 | 1,367,893.0 | -2.07% |
2.23%
0.71%
Capitalizzazione:
|
Volume (24 ore):