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 (%)
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%)
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.