Stockscreener 앱 받기
5.18
0.19%
0.010
시장 영업 전:
5.06
-0.12
-2.32%
Kvh Industries Inc 주식 (KVHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $5.33 | $5.17 | $0.155 | 25,010.0 | +0.19% |
| 2025-04-01 | $5.39 | $5.13 | $0.26 | 26,187.0 | -2.27% |
| 2025-03-31 | $5.74 | $5.26 | $0.4778 | 24,704.0 | -3.47% |
| 2025-03-28 | $5.53 | $5.17 | $0.36 | 32,341.0 | +1.67% |
| 2025-03-27 | $5.42 | $5.30 | $0.12 | 17,639.0 | +2.08% |
| 2025-03-26 | $5.34 | $5.18 | $0.16 | 10,799.0 | +2.33% |
| 2025-03-25 | $5.41 | $5.16 | $0.25 | 17,598.0 | -1.71% |
| 2025-03-24 | $5.25 | $5.14 | $0.1053 | 7,651.0 | +2.54% |
| 2025-03-21 | $5.40 | $4.88 | $0.52 | 57,256.0 | -5.19% |
| 2025-03-20 | $5.43 | $5.22 | $0.21 | 17,486.0 | +2.66% |
| 2025-03-19 | $5.36 | $5.22 | $0.14 | 8,017.0 | +0.00% |
| 2025-03-18 | $5.40 | $4.85 | $0.55 | 38,947.0 | +9.13% |
| 2025-03-17 | $5.35 | $4.82 | $0.53 | 59,310.0 | -8.88% |
| 2025-03-14 | $5.34 | $5.10 | $0.24 | 26,494.0 | +2.92% |
| 2025-03-13 | $5.26 | $5.08 | $0.175 | 33,173.0 | -0.58% |
| 2025-03-12 | $5.22 | $5.10 | $0.12 | 26,546.0 | +0.78% |
| 2025-03-11 | $5.26 | $5.10 | $0.16 | 35,933.0 | -2.84% |
| 2025-03-10 | $5.47 | $5.28 | $0.19 | 79,398.0 | -2.40% |
| 2025-03-07 | $5.56 | $5.30 | $0.26 | 14,190.0 | +0.74% |
| 2025-03-06 | $5.64 | $5.04 | $0.60 | 78,919.0 | -6.45% |
| 2025-03-05 | $5.81 | $5.63 | $0.18 | 36,964.0 | +1.41% |
| 2025-03-04 | $5.67 | $5.62 | $0.045 | 18,639.0 | -1.57% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $5.39 | $5.13 | $0.26 | 76,207.0 | -2.08% |
| 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% |
Kvh Industries Inc 주식 (KVHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.37%
0.19%
자본화:
|
볼륨(24시간):