Stockscreener 앱 받기
9.43
1.26%
-0.12
시간 외 거래:
9.43
Kvh Industries Inc 주식 (KVHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $9.74 | $9.42 | $0.3199 | 78,269.0 | -1.26% |
| 2026-05-04 | $9.71 | $9.17 | $0.545 | 121,406.0 | +3.35% |
| 2026-05-01 | $9.39 | $9.12 | $0.27 | 72,202.0 | +1.54% |
| 2026-04-30 | $9.30 | $8.82 | $0.4783 | 170,731.0 | +1.34% |
| 2026-04-29 | $9.60 | $8.88 | $0.72 | 88,502.0 | -6.56% |
| 2026-04-28 | $9.74 | $9.40 | $0.339 | 58,635.0 | -0.83% |
| 2026-04-27 | $9.99 | $9.54 | $0.45 | 84,640.0 | -0.92% |
| 2026-04-24 | $10.16 | $9.75 | $0.41 | 43,093.0 | -1.41% |
| 2026-04-23 | $10.35 | $9.55 | $0.7994 | 143,691.0 | -3.13% |
| 2026-04-22 | $10.63 | $10.18 | $0.45 | 127,846.0 | -0.10% |
| 2026-04-21 | $10.56 | $10.03 | $0.53 | 140,454.0 | +1.79% |
| 2026-04-20 | $10.51 | $10.01 | $0.4986 | 159,518.0 | -2.04% |
| 2026-04-17 | $10.35 | $9.65 | $0.70 | 281,634.0 | +6.20% |
| 2026-04-16 | $9.80 | $9.25 | $0.555 | 262,564.0 | +4.65% |
| 2026-04-15 | $9.42 | $8.88 | $0.5399 | 134,429.0 | +0.00% |
| 2026-04-14 | $9.49 | $8.91 | $0.58 | 116,705.0 | -1.07% |
| 2026-04-13 | $9.44 | $9.00 | $0.44 | 128,916.0 | +3.77% |
| 2026-04-10 | $9.15 | $8.77 | $0.38 | 114,436.0 | -1.21% |
| 2026-04-09 | $9.30 | $9.11 | $0.1937 | 53,742.0 | -1.03% |
| 2026-04-08 | $9.36 | $9.15 | $0.21 | 110,326.0 | +0.93% |
| 2026-04-07 | $9.48 | $8.79 | $0.69 | 119,690.0 | +0.22% |
Kvh Industries Inc 주식 (KVHI) 연도별 가격 이력
이 심층 분석에서는 Kvh Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KVHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kvh Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kvh Industries Inc 주식 (KVHI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $9.74 | $9.12 | $0.62 | 350,146.0 | +3.63% |
| 2026-04 | $10.63 | $8.77 | $1.86 | 2,630,524.0 | +1.56% |
| 2026-03 | $9.41 | $5.76 | $3.65 | 2,865,421.0 | +48.59% |
| 2026-02 | $6.94 | $5.76 | $1.18 | 917,921.0 | -9.73% |
| 2026-01 | $7.71 | $6.58 | $1.13 | 1,038,306.0 | -4.16% |
Kvh Industries Inc 주식 (KVHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.67 | $5.87 | $1.80 | 2,130,778.0 | +15.36% |
| 2025-11 | $6.17 | $5.09 | $1.08 | 1,142,262.0 | +0.34% |
| 2025-10 | $6.15 | $5.30 | $0.85 | 837,969.0 | +6.61% |
| 2025-09 | $6.41 | $5.49 | $0.92 | 640,123.0 | -0.53% |
| 2025-08 | $5.75 | $5.13 | $0.615 | 683,630.0 | +6.43% |
| 2025-07 | $5.67 | $5.18 | $0.4891 | 598,082.0 | -0.75% |
| 2025-06 | $5.62 | $5.10 | $0.52 | 363,431.0 | -1.48% |
| 2025-05 | $5.60 | $4.93 | $0.6699 | 684,846.0 | +5.87% |
| 2025-04 | $5.39 | $4.69 | $0.70 | 825,167.0 | -3.40% |
| 2025-03 | $5.86 | $4.82 | $1.04 | 669,083.0 | -9.26% |
| 2025-02 | $6.16 | $5.74 | $0.42 | 383,978.0 | -4.58% |
| 2025-01 | $6.15 | $5.31 | $0.84 | 548,763.0 | +7.19% |
Kvh Industries Inc 주식 (KVHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.00 | $5.11 | $0.89 | 1,054,762.0 | +1.27% |
| 2024-11 | $5.55 | $4.35 | $1.20 | 1,138,033.0 | +19.01% |
| 2024-10 | $5.13 | $4.53 | $0.60 | 525,203.0 | -4.14% |
| 2024-09 | $4.88 | $4.40 | $0.4795 | 874,209.0 | +8.78% |
| 2024-08 | $4.74 | $4.17 | $0.57 | 1,570,474.0 | -0.22% |
| 2024-07 | $4.85 | $4.28 | $0.57 | 1,453,460.0 | -4.30% |
| 2024-06 | $5.20 | $4.41 | $0.79 | 3,643,094.0 | -10.23% |
| 2024-05 | $5.27 | $4.77 | $0.50 | 2,220,283.0 | +7.92% |
| 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% |
0.71%
2.49%
자본화:
|
볼륨(24시간):