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

Kaltura Inc (NQ: KLTR )

1.200 -0.040 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 1.600 1.660 1.530 1.550 318,147 -0.04(-2.52%)
Apr 28, 2022 1.510 1.610 1.510 1.590 366,818 +0.08(+5.30%)
Apr 27, 2022 1.500 1.590 1.465 1.510 489,425 +0.01(+0.67%)
Apr 26, 2022 1.510 1.560 1.480 1.500 382,268 -0.04(-2.60%)
Apr 25, 2022 1.490 1.590 1.470 1.540 324,034 +0.05(+3.36%)
Apr 22, 2022 1.490 1.530 1.470 1.490 294,426 -0.01(-0.67%)
Apr 21, 2022 1.560 1.610 1.500 1.500 414,678 -0.05(-3.23%)
Apr 20, 2022 1.590 1.590 1.515 1.550 359,405 -0.04(-2.52%)
Apr 19, 2022 1.550 1.610 1.500 1.590 508,810 +0.07(+4.61%)
Apr 18, 2022 1.570 1.610 1.490 1.520 848,433 -0.06(-3.80%)
Apr 14, 2022 1.630 1.635 1.570 1.580 371,760 -0.05(-3.07%)
Apr 13, 2022 1.620 1.660 1.600 1.630 246,576 +0.01(+0.62%)
Apr 12, 2022 1.660 1.685 1.610 1.620 256,979 -0.01(-0.61%)
Apr 11, 2022 1.660 1.670 1.590 1.630 512,867 -0.03(-1.81%)
Apr 08, 2022 1.700 1.730 1.640 1.660 411,053 -0.04(-2.35%)
Apr 07, 2022 1.720 1.725 1.670 1.700 346,625 +0.01(+0.59%)
Apr 06, 2022 1.720 1.740 1.660 1.690 447,115 -0.06(-3.43%)
Apr 05, 2022 1.850 1.860 1.710 1.750 445,207 -0.09(-4.89%)
Apr 04, 2022 1.790 1.850 1.780 1.840 415,968 +0.07(+3.95%)
Apr 01, 2022 1.760 1.840 1.730 1.770 498,486 -0.02(-1.12%)
Mar 31, 2022 1.830 1.850 1.730 1.790 808,359 -0.05(-2.72%)
Mar 30, 2022 1.900 1.945 1.840 1.840 289,263 -0.09(-4.66%)
Mar 29, 2022 1.920 1.980 1.880 1.930 293,029 +0.02(+1.05%)
Mar 28, 2022 1.840 1.920 1.830 1.910 371,054 +0.06(+3.24%)
Mar 25, 2022 1.920 2.050 1.820 1.850 395,820 -0.10(-5.13%)
Mar 24, 2022 2.090 2.090 1.930 1.950 433,466 -0.15(-7.14%)
Mar 23, 2022 2.090 2.175 2.030 2.100 413,952 +0.00(+0.00%)
Mar 22, 2022 1.950 2.130 1.911 2.100 911,438 +0.15(+7.69%)
Mar 21, 2022 1.980 2.040 1.920 1.950 781,268 +0.02(+1.04%)
Mar 18, 2022 1.930 2.070 1.890 1.930 3,912,453 -0.04(-2.03%)
Mar 17, 2022 1.870 2.010 1.870 1.970 974,770 +0.08(+4.23%)
Mar 16, 2022 1.850 1.910 1.775 1.890 914,541 +0.11(+6.18%)
Mar 15, 2022 1.860 1.880 1.660 1.780 826,922 -0.04(-2.20%)
Mar 14, 2022 1.910 1.930 1.805 1.820 487,734 -0.13(-6.67%)
Mar 11, 2022 2.040 2.071 1.920 1.950 569,912 -0.08(-3.94%)
Mar 10, 2022 2.110 2.151 1.995 2.030 509,064 -0.14(-6.45%)
Mar 09, 2022 2.100 2.200 2.070 2.170 490,305 +0.11(+5.34%)
Mar 08, 2022 2.170 2.170 2.030 2.060 573,099 -0.09(-4.19%)
Mar 07, 2022 2.100 2.260 2.070 2.150 935,215 +0.10(+4.88%)
Mar 04, 2022 2.030 2.110 2.010 2.050 606,572 -0.02(-0.97%)
Mar 03, 2022 2.370 2.370 2.060 2.070 595,739 -0.30(-12.66%)
Mar 02, 2022 2.280 2.380 2.220 2.370 676,722 +0.09(+3.95%)
Mar 01, 2022 2.250 2.340 2.220 2.280 854,782 +0.04(+1.79%)
Feb 28, 2022 2.160 2.280 2.100 2.240 1,205,366 +0.01(+0.45%)
Feb 25, 2022 1.880 2.350 1.915 2.230 2,931,326 +0.33(+17.37%)
Feb 24, 2022 1.790 1.910 1.730 1.900 2,768,303 +0.08(+4.40%)
Feb 23, 2022 2.730 2.730 1.790 1.820 4,236,056 -1.26(-40.91%)
Feb 22, 2022 3.060 3.180 3.020 3.080 1,495,507 +0.00(+0.00%)
Feb 18, 2022 3.080 0 -0.08(-2.53%)
Feb 17, 2022 3.360 3.400 3.100 3.160 353,444 -0.16(-4.82%)
Feb 16, 2022 3.420 3.425 3.240 3.320 444,821 -0.14(-4.05%)
Feb 15, 2022 3.410 3.500 3.285 3.460 267,068 +0.13(+3.90%)
Feb 14, 2022 3.410 3.450 3.250 3.330 212,850 -0.11(-3.20%)
Feb 11, 2022 3.550 3.630 3.400 3.440 140,880 -0.11(-3.10%)
Feb 10, 2022 3.570 3.600 3.450 3.550 444,086 -0.13(-3.53%)
Feb 09, 2022 3.600 3.740 3.500 3.680 409,590 +0.11(+3.08%)
Feb 08, 2022 3.290 3.600 3.170 3.570 437,401 +0.33(+10.19%)
Feb 07, 2022 3.410 3.480 3.230 3.240 733,110 -0.13(-3.86%)
Feb 04, 2022 3.270 3.390 3.180 3.370 420,645 +0.08(+2.43%)
Feb 03, 2022 3.340 3.290 154,781 -0.09(-2.66%)
Feb 02, 2022 3.570 3.570 3.330 3.380 195,072 -0.19(-5.32%)
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.