NasdaqGS - Nasdaq Real Time Price • USD
KVH Industries, Inc. (KVHI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.8800 | 4.9700 | 4.8700 | 4.9400 | 4.9400 | 54,400 |
| Apr 18, 2024 | 4.9200 | 4.9400 | 4.8500 | 4.8900 | 4.8900 | 90,600 |
| Apr 17, 2024 | 4.7700 | 4.9600 | 4.7700 | 4.9100 | 4.9100 | 124,400 |
| Apr 16, 2024 | 5.2400 | 5.2800 | 4.8100 | 4.8600 | 4.8600 | 97,600 |
| Apr 15, 2024 | 5.3300 | 5.4000 | 5.1500 | 5.2600 | 5.2600 | 147,600 |
| Apr 12, 2024 | 5.3400 | 5.4900 | 5.3000 | 5.3700 | 5.3700 | 103,400 |
| Apr 11, 2024 | 5.2300 | 5.3900 | 5.1900 | 5.3600 | 5.3600 | 65,400 |
| Apr 10, 2024 | 5.0000 | 5.2400 | 5.0000 | 5.2300 | 5.2300 | 284,400 |
| Apr 9, 2024 | 5.0100 | 5.1000 | 5.0100 | 5.0600 | 5.0600 | 104,000 |
| Apr 8, 2024 | 5.0600 | 5.1100 | 5.0000 | 5.0300 | 5.0300 | 198,200 |
| Apr 5, 2024 | 5.0300 | 5.0800 | 4.9500 | 5.0600 | 5.0600 | 62,600 |
| Apr 4, 2024 | 5.0700 | 5.1100 | 4.9900 | 5.0100 | 5.0100 | 66,600 |
| Apr 3, 2024 | 5.0600 | 5.1000 | 5.0300 | 5.0500 | 5.0500 | 60,800 |
| Apr 2, 2024 | 5.0400 | 5.0800 | 4.9300 | 5.0500 | 5.0500 | 121,200 |
| Apr 1, 2024 | 5.1200 | 5.1200 | 5.0200 | 5.1000 | 5.1000 | 123,700 |
| Mar 28, 2024 | 5.0700 | 5.1800 | 5.0200 | 5.1000 | 5.1000 | 70,200 |
| Mar 27, 2024 | 5.0500 | 5.1500 | 4.9300 | 5.1000 | 5.1000 | 159,800 |
| Mar 26, 2024 | 5.0100 | 5.1400 | 4.9200 | 5.0600 | 5.0600 | 100,300 |
| Mar 25, 2024 | 4.9900 | 5.2000 | 4.9300 | 5.0500 | 5.0500 | 227,300 |
| Mar 22, 2024 | 5.0000 | 5.0400 | 4.8800 | 5.0000 | 5.0000 | 78,700 |
| Mar 21, 2024 | 5.0200 | 5.0800 | 4.9100 | 5.0000 | 5.0000 | 251,600 |
| Mar 20, 2024 | 4.8100 | 5.1800 | 4.8100 | 5.0200 | 5.0200 | 117,500 |
| Mar 19, 2024 | 4.8300 | 4.8400 | 4.7200 | 4.8300 | 4.8300 | 97,500 |
| Mar 18, 2024 | 4.6400 | 4.8900 | 4.5600 | 4.8300 | 4.8300 | 161,900 |
| Mar 15, 2024 | 4.7300 | 4.8100 | 4.6100 | 4.6700 | 4.6700 | 163,800 |
| Mar 14, 2024 | 4.6100 | 4.6700 | 4.4600 | 4.5500 | 4.5500 | 60,200 |
| Mar 13, 2024 | 4.4700 | 4.7900 | 4.4100 | 4.6000 | 4.6000 | 110,800 |
| Mar 12, 2024 | 4.6200 | 4.6600 | 4.4500 | 4.4500 | 4.4500 | 73,000 |
| Mar 11, 2024 | 4.6900 | 4.7400 | 4.5700 | 4.6500 | 4.6500 | 57,600 |
| Mar 8, 2024 | 4.6900 | 4.8500 | 4.6300 | 4.7400 | 4.7400 | 51,200 |
| Mar 7, 2024 | 4.8000 | 4.8000 | 4.6100 | 4.6500 | 4.6500 | 31,000 |
| Mar 6, 2024 | 4.7300 | 4.8700 | 4.7300 | 4.8100 | 4.8100 | 55,500 |
| Mar 5, 2024 | 4.6800 | 4.8000 | 4.6100 | 4.7100 | 4.7100 | 98,800 |
| Mar 4, 2024 | 4.6800 | 4.8500 | 4.6300 | 4.6900 | 4.6900 | 79,600 |
| Mar 1, 2024 | 4.7900 | 4.9300 | 4.6600 | 4.7200 | 4.7200 | 49,700 |
| Feb 29, 2024 | 4.9600 | 4.9600 | 4.7400 | 4.7500 | 4.7500 | 25,900 |
| Feb 28, 2024 | 4.8200 | 5.0000 | 4.7800 | 4.8800 | 4.8800 | 58,200 |
| Feb 27, 2024 | 4.6700 | 4.9200 | 4.6700 | 4.8300 | 4.8300 | 85,000 |
| Feb 26, 2024 | 4.6600 | 4.7600 | 4.6400 | 4.6800 | 4.6800 | 53,400 |
| Feb 23, 2024 | 4.8300 | 4.8500 | 4.6600 | 4.7100 | 4.7100 | 45,900 |
| Feb 22, 2024 | 5.0100 | 5.0600 | 4.7500 | 4.8200 | 4.8200 | 89,500 |
| Feb 21, 2024 | 5.0100 | 5.1400 | 5.0100 | 5.0400 | 5.0400 | 71,200 |
| Feb 20, 2024 | 4.9600 | 5.1000 | 4.9000 | 5.0500 | 5.0500 | 107,000 |
| Feb 16, 2024 | 5.1700 | 5.1700 | 4.9600 | 5.0300 | 5.0300 | 156,900 |
| Feb 15, 2024 | 4.8700 | 5.2200 | 4.8700 | 5.1900 | 5.1900 | 136,700 |
| Feb 14, 2024 | 4.9100 | 4.9900 | 4.8700 | 4.9900 | 4.9900 | 250,000 |
| Feb 13, 2024 | 4.8400 | 4.8900 | 4.7900 | 4.8500 | 4.8500 | 73,800 |
| Feb 12, 2024 | 4.8700 | 5.0300 | 4.7200 | 4.9700 | 4.9700 | 280,600 |
| Feb 9, 2024 | 4.9400 | 4.9400 | 4.7800 | 4.8300 | 4.8300 | 31,300 |
| Feb 8, 2024 | 4.6800 | 4.9200 | 4.6800 | 4.9100 | 4.9100 | 60,100 |
| Feb 7, 2024 | 4.7200 | 4.9600 | 4.6800 | 4.7200 | 4.7200 | 39,400 |
| Feb 6, 2024 | 4.8800 | 4.8800 | 4.7100 | 4.7100 | 4.7100 | 34,700 |
| Feb 5, 2024 | 4.7800 | 4.9300 | 4.6600 | 4.8400 | 4.8400 | 107,300 |
| Feb 2, 2024 | 4.8000 | 4.8900 | 4.6500 | 4.7800 | 4.7800 | 79,700 |
| Feb 1, 2024 | 4.8500 | 5.0900 | 4.8000 | 4.8400 | 4.8400 | 36,500 |
| Jan 31, 2024 | 4.9000 | 4.9700 | 4.8600 | 4.8700 | 4.8700 | 40,100 |
| Jan 30, 2024 | 4.8500 | 4.9600 | 4.8200 | 4.9500 | 4.9500 | 33,900 |
| Jan 29, 2024 | 5.2500 | 5.2500 | 4.7600 | 4.8500 | 4.8500 | 95,800 |
| Jan 26, 2024 | 5.2900 | 5.4100 | 5.2500 | 5.2800 | 5.2800 | 55,800 |
| Jan 25, 2024 | 5.1900 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 42,800 |
| Jan 24, 2024 | 5.1700 | 5.2000 | 5.0200 | 5.1500 | 5.1500 | 45,700 |
| Jan 23, 2024 | 5.2400 | 5.3500 | 5.1100 | 5.1400 | 5.1400 | 73,800 |
| Jan 22, 2024 | 4.8800 | 5.2300 | 4.8800 | 5.2100 | 5.2100 | 51,100 |
| Jan 19, 2024 | 4.8300 | 4.8800 | 4.7300 | 4.8500 | 4.8500 | 30,300 |
| Jan 18, 2024 | 4.9600 | 4.9600 | 4.7600 | 4.8200 | 4.8200 | 51,700 |
| Jan 17, 2024 | 4.9700 | 4.9900 | 4.8900 | 4.9500 | 4.9500 | 23,900 |
| Jan 16, 2024 | 5.0200 | 5.0600 | 4.8400 | 4.9500 | 4.9500 | 39,200 |
| Jan 12, 2024 | 5.0900 | 5.1200 | 4.9500 | 5.0200 | 5.0200 | 23,700 |
| Jan 11, 2024 | 5.1300 | 5.2000 | 4.9900 | 5.0100 | 5.0100 | 35,700 |
| Jan 10, 2024 | 5.3100 | 5.3600 | 5.1300 | 5.1900 | 5.1900 | 46,600 |
| Jan 9, 2024 | 5.1300 | 5.4400 | 5.1200 | 5.2800 | 5.2800 | 113,500 |
| Jan 8, 2024 | 4.9600 | 5.1800 | 4.8800 | 5.1300 | 5.1300 | 55,700 |
| Jan 5, 2024 | 5.0000 | 5.0800 | 4.8500 | 4.9400 | 4.9400 | 120,900 |
| Jan 4, 2024 | 5.2300 | 5.2300 | 4.9000 | 5.0200 | 5.0200 | 54,900 |
| Jan 3, 2024 | 5.3900 | 5.4100 | 5.1800 | 5.2000 | 5.2000 | 60,900 |
| Jan 2, 2024 | 5.3000 | 5.4500 | 5.2500 | 5.3800 | 5.3800 | 86,200 |
| Dec 29, 2023 | 5.2200 | 5.2900 | 5.2100 | 5.2600 | 5.2600 | 57,200 |
| Dec 28, 2023 | 5.2100 | 5.2900 | 5.2000 | 5.2700 | 5.2700 | 54,000 |
| Dec 27, 2023 | 5.3200 | 5.3500 | 5.2500 | 5.3200 | 5.3200 | 55,900 |
| Dec 26, 2023 | 5.0200 | 5.3300 | 4.9900 | 5.3300 | 5.3300 | 98,500 |
| Dec 22, 2023 | 4.9800 | 5.1600 | 4.9000 | 4.9700 | 4.9700 | 41,200 |
| Dec 21, 2023 | 5.0800 | 5.1300 | 4.8900 | 4.9700 | 4.9700 | 45,300 |
| Dec 20, 2023 | 4.9700 | 5.2700 | 4.9200 | 5.0600 | 5.0600 | 107,200 |
| Dec 19, 2023 | 4.8900 | 5.0500 | 4.8900 | 4.9700 | 4.9700 | 50,900 |
| Dec 18, 2023 | 4.8900 | 5.0000 | 4.7700 | 4.8800 | 4.8800 | 76,800 |
| Dec 15, 2023 | 5.1500 | 5.1600 | 4.8100 | 4.8900 | 4.8900 | 166,900 |
| Dec 14, 2023 | 5.1000 | 5.4200 | 5.0500 | 5.0900 | 5.0900 | 127,300 |
| Dec 13, 2023 | 4.8500 | 5.0600 | 4.7200 | 5.0100 | 5.0100 | 49,600 |
| Dec 12, 2023 | 5.0400 | 5.0600 | 4.8400 | 4.9000 | 4.9000 | 35,900 |
| Dec 11, 2023 | 5.1800 | 5.3100 | 4.9300 | 5.0100 | 5.0100 | 66,200 |
| Dec 8, 2023 | 5.2000 | 5.3000 | 5.1100 | 5.2200 | 5.2200 | 68,500 |
| Dec 7, 2023 | 4.8800 | 5.1100 | 4.8800 | 5.1100 | 5.1100 | 60,100 |
| Dec 6, 2023 | 4.6600 | 5.0400 | 4.6600 | 4.8900 | 4.8900 | 94,000 |
| Dec 5, 2023 | 4.8500 | 4.8700 | 4.7200 | 4.7400 | 4.7400 | 55,400 |
| Dec 4, 2023 | 4.8400 | 4.9600 | 4.7800 | 4.8200 | 4.8200 | 53,200 |
| Dec 1, 2023 | 4.7600 | 4.9500 | 4.6800 | 4.8500 | 4.8500 | 45,500 |
| Nov 30, 2023 | 5.0600 | 5.1300 | 4.7100 | 4.7900 | 4.7900 | 43,800 |
| Nov 29, 2023 | 5.1200 | 5.2800 | 5.0400 | 5.0600 | 5.0600 | 42,000 |
| Nov 28, 2023 | 5.1300 | 5.2700 | 5.0800 | 5.1200 | 5.1200 | 39,200 |
| Nov 27, 2023 | 4.9700 | 5.1900 | 4.8200 | 5.1300 | 5.1300 | 105,900 |
| Nov 24, 2023 | 4.9000 | 4.9500 | 4.8900 | 4.9500 | 4.9500 | 6,300 |
| Nov 22, 2023 | 4.8800 | 4.9200 | 4.7900 | 4.8800 | 4.8800 | 35,700 |
| Nov 21, 2023 | 4.9200 | 5.0200 | 4.8500 | 4.8600 | 4.8600 | 36,700 |
| Nov 20, 2023 | 4.8100 | 4.9800 | 4.7300 | 4.9200 | 4.9200 | 62,500 |
| Nov 17, 2023 | 4.8200 | 4.9200 | 4.7700 | 4.7800 | 4.7800 | 70,900 |
| Nov 16, 2023 | 4.7000 | 4.8400 | 4.6500 | 4.8000 | 4.8000 | 59,800 |
| Nov 15, 2023 | 4.6500 | 4.8600 | 4.6500 | 4.7200 | 4.7200 | 53,300 |
| Nov 14, 2023 | 4.5900 | 4.6900 | 4.5400 | 4.5800 | 4.5800 | 100,100 |
| Nov 13, 2023 | 4.5300 | 4.6100 | 4.4800 | 4.5900 | 4.5900 | 59,800 |
| Nov 10, 2023 | 4.4000 | 4.5400 | 4.3400 | 4.5300 | 4.5300 | 52,600 |
| Nov 9, 2023 | 4.8200 | 4.8500 | 4.3000 | 4.4300 | 4.4300 | 164,500 |
| Nov 8, 2023 | 4.7700 | 4.7700 | 4.5900 | 4.6200 | 4.6200 | 46,600 |
| Nov 7, 2023 | 4.6100 | 4.7400 | 4.5200 | 4.7300 | 4.7300 | 71,400 |
| Nov 6, 2023 | 4.9800 | 4.9800 | 4.5900 | 4.6100 | 4.6100 | 87,800 |
| Nov 3, 2023 | 4.8300 | 4.8700 | 4.7400 | 4.8300 | 4.8300 | 44,800 |
| Nov 2, 2023 | 4.5400 | 4.7500 | 4.5300 | 4.7500 | 4.7500 | 56,400 |
| Nov 1, 2023 | 4.6400 | 4.6400 | 4.5300 | 4.5400 | 4.5400 | 31,000 |
| Oct 31, 2023 | 4.5500 | 4.7000 | 4.5000 | 4.6800 | 4.6800 | 42,600 |
| Oct 30, 2023 | 4.5000 | 4.6300 | 4.4700 | 4.5300 | 4.5300 | 65,100 |
| Oct 27, 2023 | 4.6800 | 4.8300 | 4.4800 | 4.5000 | 4.5000 | 134,400 |
| Oct 26, 2023 | 4.7100 | 4.7500 | 4.5800 | 4.6500 | 4.6500 | 60,100 |
| Oct 25, 2023 | 4.7300 | 4.8000 | 4.6500 | 4.7000 | 4.7000 | 74,200 |
| Oct 24, 2023 | 4.6300 | 4.7700 | 4.6000 | 4.7100 | 4.7100 | 104,400 |
| Oct 23, 2023 | 4.7400 | 4.7900 | 4.6000 | 4.6200 | 4.6200 | 132,000 |
| Oct 20, 2023 | 4.7900 | 4.8300 | 4.7100 | 4.7400 | 4.7400 | 72,400 |
| Oct 19, 2023 | 4.8000 | 4.9100 | 4.7600 | 4.7800 | 4.7800 | 56,100 |
| Oct 18, 2023 | 4.7700 | 4.8700 | 4.7700 | 4.8500 | 4.8500 | 28,400 |
| Oct 17, 2023 | 5.0100 | 5.0100 | 4.7700 | 4.8700 | 4.8700 | 79,900 |
| Oct 16, 2023 | 4.9000 | 5.0300 | 4.7600 | 4.9600 | 4.9600 | 66,000 |
| Oct 13, 2023 | 4.8600 | 4.9300 | 4.7300 | 4.8300 | 4.8300 | 68,600 |
| Oct 12, 2023 | 4.9200 | 4.9500 | 4.7700 | 4.8600 | 4.8600 | 88,000 |
| Oct 11, 2023 | 5.0500 | 5.1100 | 4.9100 | 4.9200 | 4.9200 | 41,600 |
| Oct 10, 2023 | 5.0700 | 5.3100 | 5.0100 | 5.0400 | 5.0400 | 61,900 |
| Oct 9, 2023 | 5.0900 | 5.3000 | 5.0200 | 5.2300 | 5.2300 | 92,500 |
| Oct 6, 2023 | 5.1900 | 5.1900 | 4.9700 | 4.9800 | 4.9800 | 58,800 |
| Oct 5, 2023 | 5.0700 | 5.2100 | 5.0700 | 5.1200 | 5.1200 | 64,400 |
| Oct 4, 2023 | 5.1100 | 5.1400 | 4.9600 | 5.0600 | 5.0600 | 78,000 |
| Oct 3, 2023 | 5.2100 | 5.2200 | 5.0700 | 5.1400 | 5.1400 | 60,000 |
| Oct 2, 2023 | 5.0700 | 5.2100 | 5.0700 | 5.1900 | 5.1900 | 86,400 |
| Sep 29, 2023 | 5.1700 | 5.2100 | 5.0800 | 5.1000 | 5.1000 | 64,800 |
| Sep 28, 2023 | 5.3600 | 5.4000 | 5.1700 | 5.1800 | 5.1800 | 57,700 |
| Sep 27, 2023 | 5.2100 | 5.3100 | 5.1900 | 5.2800 | 5.2800 | 58,700 |
| Sep 26, 2023 | 5.2000 | 5.2900 | 5.1500 | 5.1800 | 5.1800 | 60,400 |
| Sep 25, 2023 | 5.3200 | 5.3200 | 5.1700 | 5.2600 | 5.2600 | 50,600 |
| Sep 22, 2023 | 5.4200 | 5.4200 | 5.2400 | 5.2700 | 5.2700 | 62,800 |
| Sep 21, 2023 | 5.3700 | 5.4200 | 5.2600 | 5.3300 | 5.3300 | 96,300 |
| Sep 20, 2023 | 5.6000 | 5.6600 | 5.3600 | 5.3900 | 5.3900 | 45,200 |
| Sep 19, 2023 | 5.3600 | 5.6900 | 5.2100 | 5.5900 | 5.5900 | 161,500 |
| Sep 18, 2023 | 5.5100 | 5.5200 | 5.3100 | 5.3200 | 5.3200 | 78,200 |
| Sep 15, 2023 | 5.3900 | 5.6100 | 5.2200 | 5.5200 | 5.5200 | 487,100 |
| Sep 14, 2023 | 5.3100 | 5.4200 | 5.2500 | 5.3900 | 5.3900 | 87,200 |
| Sep 13, 2023 | 5.4000 | 5.4700 | 5.2700 | 5.2800 | 5.2800 | 91,900 |
| Sep 12, 2023 | 5.3500 | 5.4800 | 5.3400 | 5.4000 | 5.4000 | 112,500 |
| Sep 11, 2023 | 5.3200 | 5.3600 | 5.2200 | 5.2600 | 5.2600 | 66,400 |
| Sep 8, 2023 | 5.3400 | 5.3500 | 5.2000 | 5.3200 | 5.3200 | 65,800 |
| Sep 7, 2023 | 5.4600 | 5.4800 | 5.2000 | 5.3100 | 5.3100 | 131,400 |
| Sep 6, 2023 | 5.5000 | 5.7500 | 5.3500 | 5.4500 | 5.4500 | 165,900 |
| Sep 5, 2023 | 5.3800 | 5.4800 | 5.2700 | 5.4600 | 5.4600 | 130,800 |
| Sep 1, 2023 | 5.3700 | 5.4700 | 5.3000 | 5.3800 | 5.3800 | 93,600 |
| Aug 31, 2023 | 5.3000 | 5.3600 | 5.2400 | 5.3000 | 5.3000 | 145,600 |
| Aug 30, 2023 | 5.3100 | 5.3700 | 5.2500 | 5.2600 | 5.2600 | 200,700 |
| Aug 29, 2023 | 5.5400 | 5.5400 | 5.3000 | 5.3300 | 5.3300 | 81,400 |
| Aug 28, 2023 | 5.3300 | 5.5100 | 5.3000 | 5.4800 | 5.4800 | 92,800 |
| Aug 25, 2023 | 5.3100 | 5.3400 | 5.1600 | 5.3200 | 5.3200 | 54,100 |
| Aug 24, 2023 | 5.4700 | 5.4700 | 5.2100 | 5.3100 | 5.3100 | 68,300 |
| Aug 23, 2023 | 5.4300 | 5.5200 | 5.3400 | 5.4800 | 5.4800 | 74,100 |
| Aug 22, 2023 | 5.4400 | 5.5200 | 5.2400 | 5.4000 | 5.4000 | 162,100 |
| Aug 21, 2023 | 5.6000 | 5.6000 | 5.3000 | 5.4100 | 5.4100 | 114,600 |
| Aug 18, 2023 | 5.4000 | 5.7100 | 5.4000 | 5.6000 | 5.6000 | 126,700 |
| Aug 17, 2023 | 5.5200 | 5.5800 | 5.1700 | 5.4000 | 5.4000 | 188,500 |
| Aug 16, 2023 | 5.4800 | 5.7400 | 5.4400 | 5.4600 | 5.4600 | 220,400 |
| Aug 15, 2023 | 5.6400 | 5.7800 | 5.4300 | 5.5600 | 5.5600 | 272,400 |
| Aug 14, 2023 | 6.0800 | 6.2400 | 5.1100 | 5.6400 | 5.6400 | 995,100 |
| Aug 11, 2023 | 6.1600 | 6.2100 | 5.9800 | 6.1300 | 6.1300 | 138,900 |
| Aug 10, 2023 | 6.1800 | 6.4200 | 6.1300 | 6.1700 | 6.1700 | 286,000 |
| Aug 9, 2023 | 8.0100 | 8.0700 | 5.8500 | 5.9700 | 5.9700 | 462,600 |
| Aug 8, 2023 | 8.6800 | 8.7500 | 8.5500 | 8.7200 | 8.7200 | 73,000 |
| Aug 7, 2023 | 8.5800 | 8.8000 | 8.5500 | 8.6900 | 8.6900 | 55,800 |
| Aug 4, 2023 | 8.5100 | 8.7100 | 8.5100 | 8.6000 | 8.6000 | 55,200 |
| Aug 3, 2023 | 8.6500 | 8.6500 | 8.4700 | 8.5500 | 8.5500 | 28,600 |
| Aug 2, 2023 | 8.5200 | 8.5700 | 8.4400 | 8.5000 | 8.5000 | 49,800 |
| Aug 1, 2023 | 8.5700 | 8.6000 | 8.4800 | 8.5400 | 8.5400 | 37,100 |
| Jul 31, 2023 | 8.5200 | 8.6500 | 8.3900 | 8.5600 | 8.5600 | 45,100 |
| Jul 28, 2023 | 8.5900 | 8.6100 | 8.4500 | 8.5100 | 8.5100 | 40,300 |
| Jul 27, 2023 | 8.6200 | 8.6800 | 8.5100 | 8.5500 | 8.5500 | 34,700 |
| Jul 26, 2023 | 8.6800 | 8.7600 | 8.6100 | 8.6100 | 8.6100 | 37,000 |
| Jul 25, 2023 | 8.6100 | 8.8900 | 8.5400 | 8.6600 | 8.6600 | 50,100 |
| Jul 24, 2023 | 8.7300 | 8.8800 | 8.6200 | 8.6200 | 8.6200 | 59,800 |
| Jul 21, 2023 | 8.9800 | 8.9800 | 8.7000 | 8.7300 | 8.7300 | 61,700 |
| Jul 20, 2023 | 8.8500 | 8.9400 | 8.7100 | 8.8900 | 8.8900 | 50,500 |
| Jul 19, 2023 | 8.7600 | 8.8400 | 8.6900 | 8.8100 | 8.8100 | 30,500 |
| Jul 18, 2023 | 8.7100 | 8.8300 | 8.6700 | 8.7700 | 8.7700 | 31,500 |
| Jul 17, 2023 | 8.4900 | 8.7600 | 8.4900 | 8.7200 | 8.7200 | 68,300 |
| Jul 14, 2023 | 8.5900 | 8.6200 | 8.4300 | 8.5200 | 8.5200 | 36,700 |
| Jul 13, 2023 | 8.4300 | 8.6300 | 8.4300 | 8.5900 | 8.5900 | 53,200 |
| Jul 12, 2023 | 8.7800 | 8.7800 | 8.4700 | 8.4900 | 8.4900 | 48,300 |
| Jul 11, 2023 | 8.7400 | 8.7800 | 8.6200 | 8.6700 | 8.6700 | 24,900 |
| Jul 10, 2023 | 8.7300 | 8.9000 | 8.7100 | 8.7300 | 8.7300 | 45,500 |
| Jul 7, 2023 | 8.7400 | 8.9300 | 8.7000 | 8.7300 | 8.7300 | 94,300 |
| Jul 6, 2023 | 8.9100 | 8.9100 | 8.6500 | 8.7200 | 8.7200 | 63,700 |
| Jul 5, 2023 | 8.9900 | 9.0700 | 8.9000 | 9.0000 | 9.0000 | 55,200 |
| Jul 3, 2023 | 9.0400 | 9.3700 | 8.8900 | 9.0900 | 9.0900 | 27,200 |
| Jun 30, 2023 | 9.2700 | 9.2700 | 9.0000 | 9.1400 | 9.1400 | 63,600 |
| Jun 29, 2023 | 8.6600 | 9.3400 | 8.6600 | 9.1500 | 9.1500 | 84,100 |
| Jun 28, 2023 | 8.8500 | 8.8500 | 8.6000 | 8.7000 | 8.7000 | 65,500 |
| Jun 27, 2023 | 9.3300 | 9.3500 | 8.5700 | 8.8500 | 8.8500 | 138,400 |
| Jun 26, 2023 | 9.2300 | 9.5300 | 9.2200 | 9.3500 | 9.3500 | 145,200 |
| Jun 23, 2023 | 10.0700 | 10.0700 | 9.0700 | 9.1400 | 9.1400 | 2,128,700 |
| Jun 22, 2023 | 9.8200 | 10.1700 | 9.7100 | 10.0500 | 10.0500 | 105,100 |
| Jun 21, 2023 | 9.5100 | 9.9700 | 9.5100 | 9.9100 | 9.9100 | 89,100 |
| Jun 20, 2023 | 9.5900 | 9.8400 | 9.4600 | 9.6300 | 9.6300 | 84,700 |
| Jun 16, 2023 | 9.7200 | 9.8600 | 9.6100 | 9.6100 | 9.6100 | 76,400 |
| Jun 15, 2023 | 9.5100 | 9.7900 | 9.3700 | 9.6300 | 9.6300 | 43,100 |
| Jun 14, 2023 | 9.6700 | 9.9300 | 9.5300 | 9.5300 | 9.5300 | 47,900 |
| Jun 13, 2023 | 9.5100 | 9.8700 | 9.5100 | 9.7100 | 9.7100 | 57,800 |
| Jun 12, 2023 | 9.4600 | 9.7000 | 9.0000 | 9.5100 | 9.5100 | 55,200 |
| Jun 9, 2023 | 9.5100 | 9.7100 | 9.4800 | 9.5000 | 9.5000 | 40,300 |
| Jun 8, 2023 | 9.5700 | 9.6700 | 9.3900 | 9.5100 | 9.5100 | 49,900 |
| Jun 7, 2023 | 9.5600 | 9.7200 | 9.4600 | 9.5900 | 9.5900 | 82,300 |
| Jun 6, 2023 | 9.4600 | 9.7400 | 9.4600 | 9.6200 | 9.6200 | 27,900 |
| Jun 5, 2023 | 9.5700 | 9.7400 | 9.4100 | 9.4900 | 9.4900 | 37,600 |
| Jun 2, 2023 | 9.2700 | 9.7300 | 9.2400 | 9.5700 | 9.5700 | 41,600 |
| Jun 1, 2023 | 8.9400 | 9.2500 | 8.8100 | 9.1300 | 9.1300 | 60,000 |
| May 31, 2023 | 8.8800 | 9.1700 | 8.8600 | 8.9400 | 8.9400 | 35,100 |
| May 30, 2023 | 9.0000 | 9.1900 | 8.9300 | 8.9300 | 8.9300 | 36,500 |
| May 26, 2023 | 8.6200 | 9.0600 | 8.6200 | 8.8900 | 8.8900 | 66,300 |
| May 25, 2023 | 9.2900 | 9.4000 | 8.4900 | 8.5600 | 8.5600 | 176,600 |
| May 24, 2023 | 9.2300 | 9.5200 | 9.0800 | 9.2800 | 9.2800 | 44,500 |
| May 23, 2023 | 9.4400 | 9.5100 | 9.2500 | 9.2900 | 9.2900 | 35,800 |
| May 22, 2023 | 9.5600 | 9.6000 | 9.3800 | 9.4400 | 9.4400 | 43,700 |
| May 19, 2023 | 9.5600 | 9.7700 | 9.4000 | 9.6000 | 9.6000 | 39,000 |
| May 18, 2023 | 9.4200 | 9.6000 | 9.2900 | 9.5200 | 9.5200 | 96,700 |
| May 17, 2023 | 9.4100 | 9.6200 | 9.4100 | 9.5200 | 9.5200 | 42,000 |
| May 16, 2023 | 9.3500 | 9.5900 | 9.3000 | 9.5200 | 9.5200 | 62,200 |
| May 15, 2023 | 9.7800 | 9.9500 | 9.3900 | 9.4200 | 9.4200 | 41,800 |
| May 12, 2023 | 9.5800 | 9.8400 | 9.5800 | 9.8000 | 9.8000 | 46,300 |
| May 11, 2023 | 9.6600 | 9.7700 | 9.4300 | 9.6500 | 9.6500 | 78,900 |
| May 10, 2023 | 9.9800 | 10.0000 | 9.5700 | 9.6600 | 9.6600 | 63,300 |
| May 9, 2023 | 10.2000 | 10.2000 | 9.8800 | 9.9700 | 9.9700 | 42,000 |
| May 8, 2023 | 10.4500 | 10.4500 | 10.0800 | 10.2200 | 10.2200 | 50,800 |
| May 5, 2023 | 10.2400 | 10.8900 | 10.2200 | 10.4500 | 10.4500 | 52,500 |
| May 4, 2023 | 10.4100 | 10.5500 | 10.1300 | 10.4200 | 10.4200 | 47,100 |
| May 3, 2023 | 10.3700 | 10.6500 | 10.3700 | 10.5100 | 10.5100 | 98,000 |
| May 2, 2023 | 10.3400 | 10.3800 | 10.2100 | 10.3300 | 10.3300 | 63,300 |
| May 1, 2023 | 10.5000 | 10.6200 | 10.3200 | 10.3900 | 10.3900 | 44,600 |
| Apr 28, 2023 | 10.4400 | 10.6300 | 10.3200 | 10.5200 | 10.5200 | 51,700 |
| Apr 27, 2023 | 10.5200 | 10.6600 | 10.4400 | 10.5200 | 10.5200 | 33,500 |
| Apr 26, 2023 | 10.5000 | 10.6900 | 10.4500 | 10.5500 | 10.5500 | 73,200 |
| Apr 25, 2023 | 11.1300 | 11.1300 | 10.5000 | 10.5500 | 10.5500 | 30,700 |
| Apr 24, 2023 | 11.1200 | 11.3300 | 11.0900 | 11.1600 | 11.1600 | 38,000 |
| Apr 21, 2023 | 11.1100 | 11.1600 | 10.9600 | 11.1300 | 11.1300 | 34,000 |
| Apr 20, 2023 | 11.0600 | 11.3100 | 10.8200 | 11.1500 | 11.1500 | 27,700 |
Related Tickers
FEIM Frequency Electronics, Inc.
9.55
-2.90%
ITI Iteris, Inc.
4.5000
-1.96%
TSAT Telesat Corporation
7.65
+3.87%
KN Knowles Corporation
15.26
-0.07%
CFC.DE UET United Electronic Technology AG
1.0600
+7.61%
CMTL Comtech Telecommunications Corp.
1.8500
-1.33%
GILT Gilat Satellite Networks Ltd.
5.31
-0.93%
ADTN ADTRAN Holdings, Inc.
4.6900
-0.85%
WSTL Westell Technologies, Inc.
1.4000
0.00%
ITRN Ituran Location and Control Ltd.
25.05
+0.12%