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 (%)
Jan 31, 2023 2.100 2.200 2.080 2.180 83,447 +0.08(+3.81%)
Jan 30, 2023 2.110 2.110 2.051 2.100 39,766 -0.01(-0.47%)
Jan 27, 2023 2.080 2.150 1.950 2.110 104,745 +0.02(+0.96%)
Jan 26, 2023 2.060 2.090 2.020 2.090 40,713 +0.04(+1.95%)
Jan 25, 2023 2.010 2.060 1.970 2.050 63,416 +0.03(+1.49%)
Jan 24, 2023 1.970 2.020 1.970 2.020 43,148 +0.01(+0.50%)
Jan 23, 2023 1.980 2.040 1.950 2.010 110,715 +0.01(+0.50%)
Jan 20, 2023 1.940 2.090 1.910 2.000 84,071 +0.07(+3.63%)
Jan 19, 2023 2.010 2.030 1.880 1.930 66,663 -0.09(-4.46%)
Jan 18, 2023 2.060 2.080 1.960 2.020 61,043 -0.03(-1.46%)
Jan 17, 2023 2.060 2.080 2.010 2.050 45,466 -0.02(-0.97%)
Jan 13, 2023 2.030 2.095 2.020 2.070 35,411 +0.03(+1.47%)
Jan 12, 2023 2.023 2.075 2.015 2.040 57,918 +0.00(+0.00%)
Jan 11, 2023 2.030 2.080 1.970 2.040 235,403 +0.04(+2.00%)
Jan 10, 2023 1.980 2.010 1.950 2.000 422,134 +0.02(+1.01%)
Jan 09, 2023 1.870 2.000 1.845 1.980 146,920 +0.10(+5.32%)
Jan 06, 2023 1.890 1.950 1.800 1.880 109,674 -0.02(-1.05%)
Jan 05, 2023 1.940 1.980 1.880 1.900 119,957 -0.05(-2.56%)
Jan 04, 2023 1.800 1.970 1.785 1.950 157,575 +0.15(+8.33%)
Jan 03, 2023 1.710 1.810 1.700 1.800 77,166 +0.08(+4.65%)
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%)
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.