Stockscreener 앱 받기
6.95
1.31%
-0.10
Kvh Industries Inc 주식 (KVHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-15 | $7.12 | $6.95 | $0.17 | 17,595.0 | -1.42% |
| 2026-09-14 | $7.19 | $6.99 | $0.20 | 96,824.0 | -2.49% |
| 2026-09-11 | $7.24 | $7.03 | $0.21 | 93,831.0 | +1.26% |
| 2026-09-10 | $7.19 | $6.96 | $0.23 | 114,703.0 | +1.71% |
| 2026-09-09 | $7.30 | $6.98 | $0.32 | 100,083.0 | -3.04% |
| 2026-09-08 | $7.35 | $7.10 | $0.25 | 108,233.0 | +0.42% |
| 2026-09-04 | $7.37 | $7.02 | $0.35 | 106,927.0 | +1.98% |
| 2026-09-03 | $7.38 | $7.05 | $0.335 | 87,211.0 | -2.21% |
| 2026-09-02 | $7.30 | $6.90 | $0.40 | 145,974.0 | +4.33% |
| 2026-09-01 | $7.47 | $6.93 | $0.54 | 119,331.0 | -8.33% |
| 2026-08-31 | $7.81 | $7.47 | $0.335 | 148,532.0 | +0.53% |
| 2026-08-28 | $7.79 | $7.43 | $0.355 | 158,569.0 | -2.59% |
| 2026-08-27 | $7.79 | $7.52 | $0.275 | 141,770.0 | +2.39% |
| 2026-08-26 | $7.69 | $7.45 | $0.24 | 96,846.0 | +0.13% |
| 2026-08-25 | $7.63 | $7.26 | $0.368 | 128,531.0 | +0.53% |
| 2026-08-24 | $7.69 | $7.35 | $0.34 | 105,689.0 | -2.73% |
| 2026-08-21 | $8.04 | $7.65 | $0.39 | 186,700.0 | -2.41% |
| 2026-08-20 | $7.91 | $7.68 | $0.225 | 136,200.0 | -0.63% |
| 2026-08-19 | $8.03 | $7.76 | $0.27 | 197,651.0 | +0.89% |
| 2026-08-18 | $8.04 | $7.68 | $0.3625 | 122,072.0 | -3.44% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $7.47 | $6.90 | $0.57 | 990,712.0 | -8.07% |
| 2026-08 | $9.73 | $7.26 | $2.47 | 3,655,515.0 | -18.36% |
| 2026-07 | $9.97 | $8.54 | $1.43 | 4,807,429.0 | -6.56% |
| 2026-06 | $10.00 | $7.30 | $2.70 | 7,727,897.0 | +6.79% |
| 2026-05 | $13.00 | $9.12 | $3.88 | 5,829,822.0 | +1.98% |
| 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% |
2.26%
0.00%
자본화:
|
볼륨(24시간):