Skip to main content

Kaltura Inc (NQ: KLTR )

1.220 +0.040 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 2.155 2.285 2.142 2.210 141,110 +0.01(+0.45%)
Sep 30, 2022 2.230 2.270 2.180 2.200 141,857 -0.03(-1.35%)
Sep 29, 2022 2.170 2.270 2.120 2.230 91,833 -0.02(-0.89%)
Sep 28, 2022 2.250 2.300 2.230 2.250 218,041 +0.02(+0.90%)
Sep 27, 2022 2.150 2.285 2.051 2.230 62,008 +0.11(+5.19%)
Sep 26, 2022 2.250 2.380 2.090 2.120 104,113 -0.14(-6.19%)
Sep 23, 2022 2.260 2.270 2.181 2.260 98,567 -0.03(-1.31%)
Sep 22, 2022 2.250 2.290 2.190 2.290 202,807 +0.03(+1.33%)
Sep 21, 2022 2.220 2.299 2.110 2.260 241,407 +0.05(+2.26%)
Sep 20, 2022 2.050 2.250 2.010 2.210 286,256 +0.13(+6.25%)
Sep 19, 2022 1.930 2.110 1.880 2.080 180,549 +0.11(+5.58%)
Sep 16, 2022 2.000 2.160 1.810 1.970 1,808,848 -0.05(-2.48%)
Sep 15, 2022 2.140 2.160 2.020 2.020 268,004 -0.14(-6.48%)
Sep 14, 2022 2.140 2.205 2.060 2.160 275,219 +0.00(+0.00%)
Sep 13, 2022 2.070 2.160 2.050 2.160 176,641 +0.04(+1.89%)
Sep 12, 2022 2.110 2.175 2.050 2.120 150,867 +0.00(+0.00%)
Sep 09, 2022 2.170 2.170 2.120 2.120 152,395 -0.05(-2.30%)
Sep 08, 2022 2.180 2.270 2.110 2.170 111,776 -0.05(-2.25%)
Sep 07, 2022 2.300 2.320 2.190 2.220 164,089 -0.13(-5.53%)
Sep 06, 2022 2.400 2.445 2.260 2.350 465,399 -0.09(-3.69%)
Sep 02, 2022 2.350 2.630 2.300 2.440 410,900 +0.12(+5.17%)
Sep 01, 2022 2.390 2.410 2.210 2.320 154,321 -0.11(-4.53%)
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%)
Jun 01, 2022 1.800 1.860 1.790 1.810 360,005 +0.00(+0.00%)
May 31, 2022 1.900 1.910 1.800 1.810 250,197 -0.09(-4.74%)
May 27, 2022 1.810 1.930 1.810 1.900 329,607 +0.06(+3.26%)
May 26, 2022 1.850 1.890 1.825 1.840 206,397 -0.01(-0.54%)
May 25, 2022 1.730 1.860 1.730 1.850 458,337 +0.11(+6.32%)
May 24, 2022 1.730 1.755 1.700 1.740 388,093 -0.01(-0.57%)
May 23, 2022 1.670 1.790 1.670 1.750 292,762 +0.00(+0.00%)
May 20, 2022 1.780 1.780 1.725 1.750 558,476 +0.00(+0.00%)
May 19, 2022 1.680 1.805 1.680 1.750 794,946 +0.04(+2.34%)
May 18, 2022 1.700 1.725 1.680 1.710 790,166 +0.00(+0.00%)
May 17, 2022 1.660 1.740 1.645 1.710 571,862 +0.05(+3.01%)
May 16, 2022 1.520 1.685 1.520 1.660 1,098,830 +0.11(+7.10%)
May 13, 2022 1.530 1.590 1.413 1.550 542,090 +0.02(+1.31%)
May 12, 2022 1.430 1.550 1.410 1.530 831,215 +0.10(+6.99%)
May 11, 2022 1.500 1.540 1.410 1.430 936,027 -0.06(-4.03%)
May 10, 2022 1.450 1.580 1.320 1.490 754,516 +0.08(+5.67%)
May 09, 2022 1.380 1.650 1.330 1.410 965,775 +0.02(+1.44%)
May 06, 2022 1.440 1.470 1.370 1.390 700,654 -0.06(-4.14%)
May 05, 2022 1.510 1.510 1.430 1.450 617,658 -0.07(-4.61%)
May 04, 2022 1.540 1.540 1.460 1.520 804,825 -0.04(-2.56%)
May 03, 2022 1.650 1.650 1.510 1.560 704,145 -0.06(-3.70%)
May 02, 2022 1.600 1.659 1.575 1.620 745,027 +0.07(+4.52%)
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%)
Feb 01, 2022 3.560 3.690 3.460 3.570 335,273 -0.02(-0.56%)
Jan 31, 2022 3.450 3.610 3.590 391,574 +0.14(+4.06%)
Jan 28, 2022 3.160 3.470 3.150 3.450 358,295 +0.28(+8.83%)
Jan 27, 2022 3.220 3.240 3.150 3.170 266,962 -0.04(-1.25%)
Jan 26, 2022 3.370 3.430 3.160 3.210 321,552 -0.05(-1.53%)
Jan 25, 2022 3.320 3.420 3.160 3.260 361,646 -0.16(-4.68%)
Jan 24, 2022 3.090 3.430 3.070 3.420 584,714 +0.23(+7.21%)
Jan 21, 2022 3.270 3.320 3.150 3.190 233,505 -0.10(-3.04%)
Jan 20, 2022 3.290 3.490 3.280 3.290 336,276 -0.04(-1.20%)
Jan 19, 2022 3.150 3.470 3.090 3.330 597,726 +0.21(+6.73%)
Jan 18, 2022 3.150 3.260 3.100 3.120 936,102 -0.14(-4.29%)
Jan 14, 2022 3.260 0 +0.15(+4.82%)
Jan 13, 2022 3.180 3.230 3.000 3.110 265,683 -0.01(-0.32%)
Jan 12, 2022 3.270 3.310 3.110 3.120 173,275 -0.15(-4.59%)
Jan 11, 2022 3.170 3.280 3.160 3.270 402,711 +0.10(+3.15%)
Jan 10, 2022 3.200 3.230 3.010 3.170 600,764 -0.02(-0.63%)
Jan 07, 2022 3.200 3.275 3.144 3.190 420,245 -0.04(-1.24%)
Jan 06, 2022 3.220 3.320 3.160 3.230 408,581 -0.03(-0.92%)
Jan 05, 2022 3.380 3.430 3.220 3.260 523,112 -0.10(-2.98%)
Jan 04, 2022 3.650 3.650 3.300 3.360 563,391 -0.32(-8.70%)
Jan 03, 2022 3.500 3.860 3.400 3.680 661,682 +0.31(+9.20%)
Dec 31, 2021 3.550 3.570 3.370 3.370 1,790,271 -0.24(-6.65%)
Dec 30, 2021 3.710 3.810 3.580 3.610 877,076 -0.10(-2.70%)
Dec 29, 2021 3.700 3.800 3.690 3.710 214,405 +0.00(+0.00%)
Dec 28, 2021 3.780 3.890 3.660 3.710 247,904 -0.06(-1.59%)
Dec 27, 2021 3.820 3.850 3.660 3.770 262,040 -0.08(-2.08%)
Dec 23, 2021 3.860 3.920 3.770 3.850 159,250 +0.02(+0.52%)
Dec 22, 2021 3.830 3.980 3.760 3.830 345,749 -0.04(-1.03%)
Dec 21, 2021 3.820 3.950 3.690 3.870 212,829 +0.09(+2.38%)
Dec 20, 2021 3.840 4.000 3.420 3.780 439,560 -0.21(-5.26%)
Dec 17, 2021 3.890 4.100 3.625 3.990 549,162 +0.09(+2.31%)
Dec 16, 2021 4.180 4.334 3.840 3.900 375,790 -0.26(-6.25%)
Dec 15, 2021 3.800 4.250 3.770 4.160 561,995 +0.38(+10.05%)
Dec 14, 2021 3.890 3.910 3.650 3.780 300,359 -0.15(-3.82%)
Dec 13, 2021 4.080 4.080 3.810 3.930 390,078 -0.21(-5.07%)
Dec 10, 2021 4.120 4.230 3.910 4.140 297,223 +0.08(+1.97%)
Dec 09, 2021 4.420 4.490 4.020 4.060 386,643 -0.32(-7.31%)
Dec 08, 2021 4.520 4.620 4.310 4.380 257,498 -0.19(-4.16%)
Dec 07, 2021 4.330 4.840 4.330 4.570 542,979 +0.29(+6.78%)
Dec 06, 2021 4.180 4.520 3.950 4.280 676,542 +0.08(+1.90%)
Dec 03, 2021 4.460 4.490 4.152 4.200 432,949 -0.30(-6.67%)
Dec 02, 2021 4.520 4.640 4.310 4.500 328,590 +0.05(+1.12%)
Dec 01, 2021 4.860 4.910 4.390 4.450 535,213 -0.29(-6.12%)
Nov 30, 2021 4.810 4.980 4.630 4.740 342,515 -0.15(-3.07%)
Nov 29, 2021 5.160 5.469 4.820 4.890 301,424 -0.15(-2.98%)
Nov 26, 2021 5.230 5.300 4.990 5.040 218,830 -0.26(-4.91%)
Nov 24, 2021 5.050 5.360 4.920 5.300 435,875 +0.30(+6.00%)
Nov 23, 2021 5.010 5.155 4.650 5.000 559,438 +0.00(+0.00%)
Nov 22, 2021 5.580 5.730 4.990 5.000 308,875 -0.55(-9.91%)
Nov 19, 2021 5.660 6.030 5.500 5.550 345,310 -0.16(-2.80%)
Nov 18, 2021 5.850 5.770 5.695 5.710 312,516 -0.10(-1.72%)
Nov 17, 2021 5.710 5.830 5.530 5.810 211,768 +0.09(+1.57%)
Nov 16, 2021 5.640 5.770 5.250 5.720 337,749 +0.08(+1.42%)
Nov 15, 2021 5.850 5.940 5.580 5.640 385,734 -0.22(-3.75%)
Nov 12, 2021 6.170 6.210 5.730 5.860 316,668 -0.25(-4.01%)
Nov 11, 2021 6.390 6.690 6.030 6.105 382,893 -0.34(-5.35%)
Nov 10, 2021 6.370 6.450 445,878 +0.09(+1.42%)
Nov 09, 2021 6.560 6.780 6.300 6.360 360,603 -0.21(-3.20%)
Nov 08, 2021 6.300 6.770 6.250 6.570 635,329 +0.59(+9.87%)
Nov 05, 2021 6.500 6.620 5.940 5.980 766,677 -0.51(-7.86%)
Nov 04, 2021 7.600 7.660 6.480 6.490 978,353 -0.73(-10.11%)
Nov 03, 2021 10.00 10.01 7.140 7.220 1,011,942 -2.80(-27.94%)
Nov 02, 2021 10.13 10.24 9.630 10.02 170,084 -0.06(-0.60%)
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.