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

Kaltura Inc (NQ: KLTR )

1.170 -0.010 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2022 2.390 2.430 2.300 2.430 81,405 +0.05(+2.10%)
Aug 30, 2022 2.430 2.460 2.340 2.380 47,969 -0.04(-1.65%)
Aug 29, 2022 2.380 2.475 2.300 2.420 140,871 +0.02(+0.83%)
Aug 26, 2022 2.370 2.400 2.290 2.400 108,551 +0.08(+3.45%)
Aug 25, 2022 2.260 2.350 2.240 2.320 53,434 +0.05(+2.20%)
Aug 24, 2022 2.190 2.285 2.130 2.270 60,842 +0.05(+2.25%)
Aug 23, 2022 2.300 2.330 2.195 2.220 95,435 -0.11(-4.72%)
Aug 22, 2022 2.320 2.340 2.270 2.330 121,643 -0.03(-1.27%)
Aug 19, 2022 2.300 2.370 2.260 2.360 69,579 +0.05(+2.16%)
Aug 18, 2022 2.440 2.440 2.250 2.310 117,889 -0.04(-1.70%)
Aug 17, 2022 2.430 2.430 2.320 2.350 127,787 -0.09(-3.69%)
Aug 16, 2022 2.470 2.470 2.400 2.440 126,899 -0.04(-1.61%)
Aug 15, 2022 2.490 2.510 2.420 2.480 120,254 +0.00(+0.00%)
Aug 12, 2022 2.450 2.550 2.450 2.480 215,296 -0.02(-0.80%)
Aug 11, 2022 2.610 2.660 2.482 2.500 285,506 -0.11(-4.21%)
Aug 10, 2022 2.460 2.660 2.410 2.610 519,839 +0.23(+9.66%)
Aug 09, 2022 2.590 2.600 2.360 2.380 583,876 -0.28(-10.53%)
Aug 08, 2022 2.690 2.800 2.635 2.660 250,969 -0.05(-1.85%)
Aug 05, 2022 2.560 2.750 2.540 2.710 279,714 +0.13(+5.04%)
Aug 04, 2022 2.550 2.615 2.530 2.580 186,675 +0.01(+0.39%)
Aug 03, 2022 2.480 2.675 2.480 2.570 617,635 +0.07(+2.80%)
Aug 02, 2022 2.470 2.550 2.330 2.500 450,003 +0.00(+0.00%)
Aug 01, 2022 2.500 2.585 2.470 2.500 375,895 -0.01(-0.40%)
Jul 29, 2022 2.510 2.750 2.480 2.510 1,319,280 +0.15(+6.36%)
Jul 28, 2022 2.350 2.380 2.245 2.360 245,185 -0.02(-0.84%)
Jul 27, 2022 2.320 2.430 2.280 2.380 326,085 +0.08(+3.48%)
Jul 26, 2022 2.330 2.355 2.170 2.300 883,834 -0.09(-3.77%)
Jul 25, 2022 2.500 2.500 2.334 2.390 287,444 -0.09(-3.63%)
Jul 22, 2022 2.550 2.609 2.380 2.480 1,009,961 -0.08(-3.13%)
Jul 21, 2022 2.070 2.600 2.065 2.560 4,415,470 +0.49(+23.67%)
Jul 20, 2022 1.970 2.090 1.950 2.070 1,049,077 +0.07(+3.50%)
Jul 19, 2022 1.800 2.030 1.690 2.000 1,111,825 +0.24(+13.64%)
Jul 18, 2022 2.040 2.050 1.710 1.760 885,909 -0.28(-13.73%)
Jul 15, 2022 2.060 2.065 1.890 2.040 1,643,854 -0.02(-0.97%)
Jul 14, 2022 2.020 2.060 1.960 2.060 1,080,360 +0.00(+0.00%)
Jul 13, 2022 1.970 2.060 1.955 2.060 583,402 +0.05(+2.49%)
Jul 12, 2022 1.980 2.020 1.750 2.010 361,180 +0.01(+0.50%)
Jul 11, 2022 1.970 2.015 1.910 2.000 819,937 +0.03(+1.52%)
Jul 08, 2022 1.900 2.005 1.880 1.970 95,893 +0.07(+3.68%)
Jul 07, 2022 1.750 1.910 1.695 1.900 289,622 +0.18(+10.47%)
Jul 06, 2022 1.810 1.850 1.720 1.720 241,373 -0.11(-6.01%)
Jul 05, 2022 1.850 1.925 1.820 1.830 339,275 -0.03(-1.61%)
Jul 01, 2022 1.990 2.030 1.855 1.860 167,409 -0.13(-6.53%)
Jun 30, 2022 1.960 2.030 1.950 1.990 213,257 -0.01(-0.50%)
Jun 29, 2022 1.960 2.030 1.570 2.000 568,517 +0.04(+2.04%)
Jun 28, 2022 2.010 2.045 1.950 1.960 532,660 -0.04(-2.00%)
Jun 27, 2022 2.140 2.179 2.000 2.000 275,639 -0.14(-6.54%)
Jun 24, 2022 1.980 2.240 1.970 2.140 5,823,477 +0.20(+10.31%)
Jun 23, 2022 1.920 1.940 1.890 1.940 644,379 +0.04(+2.11%)
Jun 22, 2022 1.780 1.950 1.780 1.900 517,545 +0.10(+5.56%)
Jun 21, 2022 1.750 1.810 1.750 1.800 397,176 +0.02(+1.12%)
Jun 17, 2022 1.780 1.815 1.760 1.780 539,923 -0.02(-1.11%)
Jun 16, 2022 1.790 1.830 1.760 1.800 498,421 -0.03(-1.64%)
Jun 15, 2022 1.770 1.900 1.760 1.830 475,082 +0.05(+2.81%)
Jun 14, 2022 1.790 1.810 1.740 1.780 619,495 +0.02(+1.14%)
Jun 13, 2022 1.750 1.775 1.715 1.760 987,590 -0.04(-2.22%)
Jun 10, 2022 1.800 1.820 1.780 1.800 303,534 -0.01(-0.55%)
Jun 09, 2022 1.880 1.905 1.795 1.810 303,364 -0.10(-5.24%)
Jun 08, 2022 1.860 1.920 1.840 1.910 172,399 +0.02(+1.06%)
Jun 07, 2022 1.820 1.950 1.770 1.890 550,046 +0.05(+2.72%)
Jun 06, 2022 1.840 1.925 1.810 1.840 311,483 +0.00(+0.00%)
Jun 03, 2022 1.870 1.880 1.800 1.840 265,626 -0.03(-1.60%)
Jun 02, 2022 1.800 1.910 1.780 1.870 353,162 +0.06(+3.31%)
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.