Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	KVHI	4.865	5.02	4.865	4.98	0.09	87,917	811	3.95	6.51
2024-05-01	Q	KVHI	4.81	4.94	4.77	4.89	0.09	71,764	593	4.60	5.61
2024-04-30	Q	KVHI	4.87	4.87	4.78	4.80	-0.09	43,109	585	4.60	5.00
2024-04-29	Q	KVHI	4.82	4.90	4.77	4.89	0.11	107,967	553	4.29	6.28
2024-04-26	Q	KVHI	4.85	4.86	4.705	4.78	0.02	95,076	492	4.60	5.52
2024-04-25	Q	KVHI	4.80	4.86	4.67	4.76	-0.05	86,527	795	4.60	5.42
2024-04-24	Q	KVHI	4.83	4.89	4.79	4.81	-0.06	41,545	447	4.60	6.30
2024-04-23	Q	KVHI	4.76	4.89	4.76	4.87	0.06	79,378	428	1.94	6.38
2024-04-22	Q	KVHI	4.90	5.01	4.77	4.81	-0.13	40,456	602	4.60	6.51
2024-04-19	Q	KVHI	4.88	4.97	4.87	4.94	0.05	54,395	630	4.60	6.51
2024-04-18	Q	KVHI	4.92	4.94	4.85	4.89	-0.015	90,555	776	4.60	5.07
2024-04-17	Q	KVHI	4.77	4.9599	4.77	4.905	0.045	124,390	693	4.60	5.50
2024-04-16	Q	KVHI	5.24	5.28	4.81	4.86	-0.40	97,622	559	4.80	5.85
2024-04-15	Q	KVHI	5.33	5.38	5.145	5.25	-0.12	147,559	652	4.80	6.03
2024-04-12	Q	KVHI	5.34	5.4899	5.30	5.37	0.01	103,390	729	4.80	6.00
2024-04-11	Q	KVHI	5.23	5.39	5.19	5.36	0.13	65,350	682	4.56	6.36
2024-04-10	Q	KVHI	5.00	5.24	5.00	5.23	0.17	284,373	962	4.80	5.37
2024-04-09	Q	KVHI	5.01	5.10	5.01	5.06	0.03	103,970	587	4.21	6.51
2024-04-08	Q	KVHI	5.06	5.11	5.00	5.03	-0.03	198,212	887	4.80	5.43
2024-04-05	Q	KVHI	5.03	5.08	4.95	5.06	0.05	62,571	528	4.80	5.82
2024-04-04	Q	KVHI	5.07	5.11	4.99	5.01	-0.04	66,554	855	4.80	5.78
2024-04-03	Q	KVHI	5.06	5.10	5.03	5.05		60,822	563	4.80	5.72
2024-04-02	Q	KVHI	5.04	5.0761	4.93	5.05	-0.05	121,235	889	5.04	5.43
2024-04-01	Q	KVHI	5.12	5.12	5.02	5.10		123,733	1,062	5.00	5.43
2024-03-29	Q	KVHI	5.07	5.18	5.02	5.10		0	0	4.80	5.79
2024-03-28	Q	KVHI	5.07	5.18	5.02	5.10		70,206	601	4.80	5.79
2024-03-27	Q	KVHI	5.05	5.15	4.935	5.10	0.04	159,777	675	4.90	5.43
2024-03-26	Q	KVHI	5.01	5.14	4.915	5.06	0.01	100,284	674	4.80	5.43
2024-03-25	Q	KVHI	4.99	5.20	4.93	5.05	0.05	227,327	1,018	4.80	5.82
2024-03-22	Q	KVHI	5.00	5.035	4.8813	5.00		78,704	460	4.80	5.48
2024-03-21	Q	KVHI	5.02	5.08	4.911	5.00	-0.02	251,634	1,055	4.03	5.05
2024-03-20	Q	KVHI	4.81	5.18	4.81	5.02	0.19	117,465	905	4.37	5.19
2024-03-19	Q	KVHI	4.83	4.84	4.72	4.83		97,485	557	4.03	5.19
2024-03-18	Q	KVHI	4.64	4.89	4.56	4.83	0.16	161,911	612	3.78	13.00
2024-03-15	Q	KVHI	4.73	4.8101	4.61	4.67	0.12	163,787	664	4.20	5.88
2024-03-14	Q	KVHI	4.61	4.6692	4.461	4.55	-0.05	60,173	646	4.03	4.90
2024-03-13	Q	KVHI	4.47	4.79	4.41	4.60	0.15	110,845	781	4.03	4.65
2024-03-12	Q	KVHI	4.62	4.6567	4.45	4.45	-0.20	73,022	678	4.43	4.99
2024-03-11	Q	KVHI	4.69	4.7399	4.57	4.65	-0.09	57,636	607	4.43	4.99
2024-03-08	Q	KVHI	4.69	4.85	4.63	4.74	0.09	51,161	419	4.06	6.51
2024-03-07	Q	KVHI	4.80	4.80	4.61	4.65	-0.16	30,938	333	4.50	5.61
2024-03-06	Q	KVHI	4.73	4.87	4.73	4.81	0.10	55,454	485	4.06	5.22
2024-03-05	Q	KVHI	4.68	4.80	4.61	4.71	0.02	98,755	683	3.72	4.94
2024-03-04	Q	KVHI	4.68	4.85	4.6291	4.69	-0.03	79,572	597	4.43	4.69
2024-03-01	Q	KVHI	4.925	4.925	4.6602	4.69	-0.06	49,692	625	4.06	6.51
2024-02-29	Q	KVHI	4.96	4.96	4.74	4.75	-0.13	25,884	421	4.06	4.94
2024-02-28	Q	KVHI	4.82	5.00	4.7768	4.88	0.05	58,166	395	4.50	5.43
2024-02-27	Q	KVHI	4.67	4.92	4.67	4.83	0.15	85,049	788	4.70	5.46
2024-02-26	Q	KVHI	4.66	4.76	4.64	4.68	-0.03	53,398	398	4.67	6.51
2024-02-23	Q	KVHI	4.83	4.85	4.66	4.71	-0.11	45,908	281	4.65	5.43
2024-02-22	Q	KVHI	5.01	5.0599	4.75	4.82	-0.22	89,470	507	4.65	6.51
2024-02-21	Q	KVHI	5.01	5.14	5.01	5.04	-0.01	71,172	338	4.11	6.51
2024-02-20	Q	KVHI	4.96	5.0999	4.90	5.05	0.02	106,998	626	4.65	6.00
2024-02-19	Q	KVHI	5.17	5.17	4.96	5.03	-0.16	0	0	4.87	5.76
2024-02-16	Q	KVHI	5.17	5.17	4.96	5.03	-0.16	156,942	537	4.87	5.76
2024-02-15	Q	KVHI	4.87	5.22	4.87	5.19	0.20	136,708	576	4.46	5.93
2024-02-14	Q	KVHI	4.91	4.99	4.865	4.99	0.14	249,969	375	4.50	5.41
2024-02-13	Q	KVHI	4.84	4.89	4.79	4.85	-0.12	73,834	952	4.50	5.19
2024-02-12	Q	KVHI	4.87	5.03	4.72	4.97	0.14	280,634	707	4.50	5.19
2024-02-09	Q	KVHI	4.94	4.94	4.78	4.83	-0.08	31,340	403	4.04	6.51
2024-02-08	Q	KVHI	4.68	4.92	4.68	4.91	0.19	60,057	386	4.50	6.54
2024-02-07	Q	KVHI	4.72	4.96	4.68	4.72	0.01	39,439	520	4.71	6.54
2024-02-06	Q	KVHI	4.88	4.88	4.71	4.71	-0.13	34,654	550	4.43	6.51
2024-02-05	Q	KVHI	4.78	4.93	4.66	4.84	0.06	107,340	794	4.50	5.48