Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaltura Inc (NQ: KLTR )

1.180 -0.020 (-1.67%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.660 1.740 1.635 1.720 105,528 +0.03(+1.78%)
Dec 29, 2022 1.680 1.720 1.640 1.690 70,168 +0.01(+0.60%)
Dec 28, 2022 1.580 1.700 1.560 1.680 54,065 +0.09(+5.66%)
Dec 27, 2022 1.670 1.670 1.540 1.590 155,120 -0.11(-6.47%)
Dec 23, 2022 1.590 1.710 1.590 1.700 66,002 +0.08(+4.94%)
Dec 22, 2022 1.630 1.690 1.610 1.620 55,870 -0.01(-0.61%)
Dec 21, 2022 1.600 1.670 1.600 1.630 99,792 +0.03(+1.87%)
Dec 20, 2022 1.610 1.660 1.600 1.600 50,570 -0.04(-2.44%)
Dec 19, 2022 1.740 1.740 1.630 1.640 49,976 -0.12(-6.82%)
Dec 16, 2022 1.700 1.780 1.650 1.760 189,219 +0.05(+2.92%)
Dec 15, 2022 1.770 1.770 1.680 1.710 115,753 -0.07(-3.93%)
Dec 14, 2022 1.830 1.860 1.780 1.780 104,973 -0.08(-4.30%)
Dec 13, 2022 1.870 1.900 1.805 1.860 98,453 +0.02(+1.09%)
Dec 12, 2022 1.840 1.880 1.830 1.840 39,640 +0.00(+0.00%)
Dec 09, 2022 1.860 1.920 1.810 1.840 52,997 +0.00(+0.00%)
Dec 08, 2022 1.840 1.900 1.780 1.840 61,518 -0.02(-1.08%)
Dec 07, 2022 1.900 1.900 1.820 1.860 43,712 -0.02(-1.06%)
Dec 06, 2022 1.840 1.890 1.820 1.880 35,921 +0.05(+2.73%)
Dec 05, 2022 2.000 2.000 1.810 1.830 78,934 -0.17(-8.50%)
Dec 02, 2022 1.940 2.070 1.910 2.000 219,826 +0.00(+0.00%)
Dec 01, 2022 1.880 2.120 1.720 2.000 145,790 +0.09(+4.71%)
Nov 30, 2022 1.820 1.910 1.820 1.910 54,374 +0.12(+6.70%)
Nov 29, 2022 1.790 1.800 1.700 1.790 79,668 -0.01(-0.56%)
Nov 28, 2022 1.760 1.805 1.717 1.800 85,220 +0.00(+0.00%)
Nov 25, 2022 1.830 1.830 1.620 1.800 25,423 -0.05(-2.70%)
Nov 23, 2022 1.740 1.850 1.695 1.850 49,406 +0.12(+7.25%)
Nov 22, 2022 1.700 1.750 1.635 1.725 110,597 +0.03(+1.47%)
Nov 21, 2022 1.700 1.700 1.680 1.700 89,205 -0.03(-1.73%)
Nov 18, 2022 1.750 1.750 1.630 1.730 99,682 -0.02(-1.14%)
Nov 17, 2022 1.820 1.830 1.720 1.750 118,762 -0.12(-6.42%)
Nov 16, 2022 1.900 1.910 1.794 1.870 17,075 -0.07(-3.61%)
Nov 15, 2022 1.920 1.949 1.770 1.940 117,911 +0.07(+3.74%)
Nov 14, 2022 1.820 1.880 1.810 1.870 144,285 +0.01(+0.54%)
Nov 11, 2022 1.810 1.870 1.750 1.860 104,910 +0.02(+1.09%)
Nov 10, 2022 1.800 2.010 1.650 1.840 138,501 +0.17(+10.18%)
Nov 09, 2022 1.810 1.810 1.650 1.670 70,369 -0.14(-7.73%)
Nov 08, 2022 1.850 1.890 1.790 1.810 668,880 -0.05(-2.69%)
Nov 07, 2022 1.880 1.910 1.810 1.860 47,879 +0.02(+1.09%)
Nov 04, 2022 1.910 1.910 1.800 1.840 36,956 -0.07(-3.66%)
Nov 03, 2022 1.885 1.913 1.870 1.910 58,053 +0.01(+0.53%)
Nov 02, 2022 1.870 1.910 1.830 1.900 83,548 +0.01(+0.53%)
Nov 01, 2022 1.910 1.910 1.840 1.890 30,198 +0.02(+1.07%)
Oct 31, 2022 1.900 1.910 1.860 1.870 36,174 -0.03(-1.58%)
Oct 28, 2022 1.923 1.930 1.865 1.900 125,136 +0.03(+1.60%)
Oct 27, 2022 1.820 1.905 1.810 1.870 28,476 +0.04(+2.19%)
Oct 26, 2022 1.890 1.913 1.810 1.830 71,686 -0.07(-3.68%)
Oct 25, 2022 1.680 1.930 1.680 1.900 77,513 +0.00(+0.00%)
Oct 24, 2022 1.900 1.905 1.870 1.900 45,205 +0.01(+0.53%)
Oct 21, 2022 1.910 1.930 1.810 1.890 118,672 +0.00(+0.00%)
Oct 20, 2022 1.880 1.920 1.800 1.890 50,149 +0.05(+2.72%)
Oct 19, 2022 1.810 1.870 1.779 1.840 55,169 +0.03(+1.66%)
Oct 18, 2022 1.820 1.927 1.780 1.810 52,676 -0.01(-0.55%)
Oct 17, 2022 1.710 1.850 1.680 1.820 90,371 +0.20(+12.35%)
Oct 14, 2022 1.810 1.810 1.610 1.620 170,856 -0.19(-10.50%)
Oct 13, 2022 1.820 2.021 1.720 1.810 164,274 +0.03(+1.69%)
Oct 12, 2022 1.840 1.850 1.750 1.780 193,545 -0.06(-3.26%)
Oct 11, 2022 1.950 1.950 1.820 1.840 173,014 -0.15(-7.54%)
Oct 10, 2022 2.000 2.090 1.990 1.990 106,132 -0.02(-1.00%)
Oct 07, 2022 2.070 2.090 1.890 2.010 110,547 -0.09(-4.29%)
Oct 06, 2022 2.250 2.330 2.050 2.100 91,431 -0.16(-7.08%)
Oct 05, 2022 2.210 2.290 2.130 2.260 55,308 -0.01(-0.44%)
Oct 04, 2022 2.200 2.300 2.160 2.270 74,079 +0.06(+2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.