KVH Industries Rg
KVHI
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:59
Bid
Volume 		Ask
08/14/2026 - 21:59:59
Ask
Volume
7.98
+0.08 ( +1.01% )
7.96
1,600
7.97
100
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 7.98
08/14/2026 23:20 � 7.98
08/14/2026 22:30 � 7.98
08/14/2026 22:00 � 7.98
08/14/2026 22:00 15344 7.98
08/14/2026 21:59 33 7.96
08/14/2026 21:59 1 7.97
08/14/2026 21:59 163 7.965
08/14/2026 21:59 24 7.97
08/14/2026 21:59 10 7.97
08/14/2026 21:59 3 7.975
08/14/2026 21:59 84 7.975
08/14/2026 21:59 100 7.97
08/14/2026 21:59 4 7.975
08/14/2026 21:59 1 7.975
08/14/2026 21:59 2 7.975
08/14/2026 21:59 19 7.97
08/14/2026 21:59 8 7.97
08/14/2026 21:59 13 7.975
08/14/2026 21:59 1 7.98
08/14/2026 21:59 11 7.98
08/14/2026 21:59 40 7.98
08/14/2026 21:59 29 7.98
08/14/2026 21:59 30 7.97
08/14/2026 21:59 57 7.97
08/14/2026 21:59 5 7.97
08/14/2026 21:59 11 7.97
08/14/2026 21:59 9 7.97
08/14/2026 21:59 2 7.97
08/14/2026 21:59 17 7.97
08/14/2026 21:59 26 7.97
08/14/2026 21:59 1 7.98
08/14/2026 21:59 40 7.98
08/14/2026 21:59 30 7.98
08/14/2026 21:59 20 7.99
08/14/2026 21:59 13 7.99
08/14/2026 21:59 15 7.99
08/14/2026 21:59 2 7.99
08/14/2026 21:59 24 7.99
08/14/2026 21:59 200 7.99
08/14/2026 21:59 10 8.00
08/14/2026 21:58 62 8.00
08/14/2026 21:58 7 8.00
08/14/2026 21:58 50 8.00
08/14/2026 21:58 50 8.00
08/14/2026 21:58 24 8.00
08/14/2026 21:58 20 8.00
08/14/2026 21:58 30 8.00
08/14/2026 21:58 6 8.00
08/14/2026 21:58 20 8.00
08/14/2026 21:58 14 8.00
08/14/2026 21:58 30 8.00
08/14/2026 21:58 100 8.01
08/14/2026 21:58 33 8.01
08/14/2026 21:58 1 8.01
08/14/2026 21:58 26 8.01
08/14/2026 21:58 5 8.00
08/14/2026 21:58 49 8.00
08/14/2026 21:58 5 7.99
08/14/2026 21:58 51 8.00
08/14/2026 21:58 19 7.99
08/14/2026 21:58 63 7.985
08/14/2026 21:57 19 7.99
08/14/2026 21:57 66 7.99
08/14/2026 21:57 66 7.99
08/14/2026 21:57 18 7.99
08/14/2026 21:57 26 7.99
08/14/2026 21:57 3 7.99
08/14/2026 21:57 6 7.99
08/14/2026 21:57 19 7.99
08/14/2026 21:57 19 7.99
08/14/2026 21:57 100 7.99
08/14/2026 21:57 7 7.99
08/14/2026 21:57 22 7.99
08/14/2026 21:57 3 7.98
08/14/2026 21:57 24 7.98
08/14/2026 21:57 3 7.98
08/14/2026 21:57 6 7.98
08/14/2026 21:57 12 7.98
08/14/2026 21:56 3 7.97
08/14/2026 21:55 5 7.97
08/14/2026 21:54 6 7.99
08/14/2026 21:54 84 7.98
08/14/2026 21:54 84 7.98
08/14/2026 21:54 7 7.99
08/14/2026 21:54 46 7.98
08/14/2026 21:54 90 7.98
08/14/2026 21:54 33 7.98
08/14/2026 21:54 5 7.98
08/14/2026 21:54 100 7.98
08/14/2026 21:54 30 7.98
08/14/2026 21:54 20 7.96
08/14/2026 21:54 8 7.96
08/14/2026 21:54 8 7.96
08/14/2026 21:54 24 7.96
08/14/2026 21:54 100 7.96
08/14/2026 21:54 7 7.96
08/14/2026 21:54 27 7.96
08/14/2026 21:54 1 7.97
08/14/2026 21:52 200 8.00
08/14/2026 21:52 20 8.00
08/14/2026 21:48 100 8.00
08/14/2026 21:48 97 8.00
08/14/2026 21:48 3 8.005
08/14/2026 21:47 14 7.99
08/14/2026 21:47 18 7.99
08/14/2026 21:47 20 8.00
08/14/2026 21:47 22 8.00
08/14/2026 21:47 26 8.01
08/14/2026 21:47 26 8.01
08/14/2026 21:47 1 8.01
08/14/2026 21:46 1 8.015
08/14/2026 21:46 26 8.01
08/14/2026 21:45 22 8.01
08/14/2026 21:45 1 8.015
08/14/2026 21:45 1 8.015
08/14/2026 21:45 46 8.01
08/14/2026 21:45 54 8.01
08/14/2026 21:45 32 8.01
08/14/2026 21:45 100 7.99
08/14/2026 21:45 89 7.99
08/14/2026 21:45 1 7.99
08/14/2026 21:45 22 7.99
08/14/2026 21:45 100 7.99
08/14/2026 21:45 26 7.99
08/14/2026 21:43 60 7.98
08/14/2026 21:40 6 7.98
08/14/2026 21:39 100 7.97
08/14/2026 21:39 3 7.97
08/14/2026 21:39 85 7.97
08/14/2026 21:39 10 7.97
08/14/2026 21:39 100 7.97
08/14/2026 21:39 36 7.97
08/14/2026 21:38 40 7.96
08/14/2026 21:38 18 7.95
08/14/2026 21:38 2 7.95
08/14/2026 21:38 1 7.95
08/14/2026 21:38 10 7.95
08/14/2026 21:38 18 7.94
08/14/2026 21:38 25 7.94
08/14/2026 21:36 2 7.95
08/14/2026 21:36 46 7.95
08/14/2026 21:36 5 7.95
08/14/2026 21:36 46 7.95
08/14/2026 21:36 36 7.96
08/14/2026 21:36 100 7.96
08/14/2026 21:36 40 7.96
08/14/2026 21:36 5 7.96
08/14/2026 21:36 46 7.95
08/14/2026 21:35 1 7.955
08/14/2026 21:35 40 7.96
08/14/2026 21:28 20 7.97
08/14/2026 21:28 4 7.97
08/14/2026 21:28 200 7.97
08/14/2026 21:28 26 7.97
08/14/2026 21:28 2 7.98
08/14/2026 21:28 30 7.98
08/14/2026 21:28 6 7.97
08/14/2026 21:28 25 7.97
08/14/2026 21:28 1 7.97
08/14/2026 21:25 10 7.95
08/14/2026 21:25 11 7.95
08/14/2026 21:25 1 7.95
08/14/2026 21:25 2 7.95
08/14/2026 21:22 7 7.95
08/14/2026 21:22 5 7.95
08/14/2026 21:21 1 7.95
08/14/2026 21:21 1 7.95
08/14/2026 21:20 26 7.94
08/14/2026 21:20 1 7.94
08/14/2026 21:20 1 7.94
08/14/2026 21:20 1 7.94
08/14/2026 21:18 1 7.93
08/14/2026 21:18 20 7.93
08/14/2026 21:18 26 7.93
08/14/2026 21:18 1 7.94
08/14/2026 21:18 24 7.94
08/14/2026 21:16 2 7.95
08/14/2026 21:15 2 7.95
08/14/2026 21:13 1 7.95
08/14/2026 21:13 1 7.95
08/14/2026 21:13 1 7.95
08/14/2026 21:12 3 7.95
08/14/2026 21:10 2 7.94
08/14/2026 21:09 32 7.93
08/14/2026 21:09 20 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 10 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 100 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 38 7.93
08/14/2026 21:09 8 7.93
08/14/2026 21:09 30 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:09 1 7.93
08/14/2026 21:07 3 7.93
08/14/2026 20:57 54 7.93
08/14/2026 20:57 38 7.93
08/14/2026 20:57 8 7.93
08/14/2026 20:57 73 7.94
08/14/2026 20:57 10 7.94
08/14/2026 20:57 5 7.94
08/14/2026 20:57 58 7.94
08/14/2026 20:57 76 7.94
08/14/2026 20:57 100 7.94
08/14/2026 20:57 24 7.94
08/14/2026 20:51 30 7.93
08/14/2026 20:46 1 7.94
08/14/2026 20:44 1 7.94
08/14/2026 20:42 1 7.94
08/14/2026 20:41 1 7.94
08/14/2026 20:39 100 7.94
08/14/2026 20:39 60 7.94
08/14/2026 20:39 200 7.93
08/14/2026 20:39 36 7.93
08/14/2026 20:39 200 7.95
08/14/2026 20:39 38 7.95
08/14/2026 20:38 34 7.96
08/14/2026 20:38 24 7.97
08/14/2026 20:38 24 7.97
08/14/2026 20:38 76 7.97
08/14/2026 20:38 200 7.97
08/14/2026 20:38 30 7.97
08/14/2026 20:38 52 7.97
08/14/2026 20:38 100 7.97
08/14/2026 20:38 22 7.97
08/14/2026 20:38 100 7.96
08/14/2026 20:38 38 7.95
08/14/2026 20:38 100 7.95
08/14/2026 20:38 100 7.93
08/14/2026 20:38 100 7.93
08/14/2026 20:38 8539 7.93
08/14/2026 20:38 100 7.93
08/14/2026 20:38 1 7.92
08/14/2026 20:38 10 7.92
08/14/2026 20:38 128 7.92
08/14/2026 20:38 100 7.92
08/14/2026 20:38 10 7.92
08/14/2026 20:38 2 7.92
08/14/2026 20:38 1 7.92
08/14/2026 20:38 32 7.92
08/14/2026 20:38 3 7.915
08/14/2026 20:38 52 7.91
08/14/2026 20:38 44 7.91
08/14/2026 20:34 30 7.91