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

Kaltura Inc (NQ: KLTR )

1.260 +0.030 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
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.