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 (%)
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%)
Nov 01, 2021 9.600 10.39 9.480 10.08 175,350 +0.64(+6.78%)
Oct 29, 2021 9.420 9.610 9.130 9.440 84,944 +0.12(+1.29%)
Oct 28, 2021 9.470 9.690 9.140 9.320 78,574 -0.18(-1.89%)
Oct 27, 2021 9.730 9.960 9.460 9.500 92,106 -0.39(-3.94%)
Oct 26, 2021 9.930 9.890 95,675 +0.09(+0.92%)
Oct 25, 2021 9.600 9.600 9.500 9.800 81,477 +0.17(+1.77%)
Oct 22, 2021 9.680 9.895 9.580 9.630 53,692 -0.15(-1.53%)
Oct 21, 2021 9.980 10.10 9.710 9.780 86,538 -0.19(-1.91%)
Oct 20, 2021 10.06 10.22 9.940 9.970 114,172 -0.13(-1.29%)
Oct 19, 2021 9.990 10.44 9.970 10.10 166,290 +0.08(+0.80%)
Oct 18, 2021 10.19 10.29 9.900 10.02 68,155 -0.08(-0.79%)
Oct 15, 2021 10.44 10.44 10.10 10.10 68,392 -0.19(-1.85%)
Oct 14, 2021 10.49 10.74 9.940 10.29 162,786 -0.08(-0.77%)
Oct 13, 2021 10.19 10.48 9.720 10.37 206,893 +0.19(+1.87%)
Oct 12, 2021 9.440 10.56 9.250 10.18 198,524 +0.93(+10.05%)
Oct 11, 2021 9.350 9.500 9.000 9.250 318,354 -0.11(-1.18%)
Oct 08, 2021 9.820 9.820 9.290 9.360 154,499 -0.49(-4.97%)
Oct 07, 2021 9.920 10.13 9.570 9.850 181,532 -0.06(-0.61%)
Oct 06, 2021 10.30 10.35 9.700 9.910 259,118 -0.39(-3.79%)
Oct 05, 2021 9.950 10.46 9.560 10.30 213,373 +0.42(+4.25%)
Oct 04, 2021 10.35 10.50 9.760 9.880 170,858 -0.62(-5.90%)
Oct 01, 2021 10.42 10.51 9.967 10.50 156,670 +0.21(+2.04%)
Sep 30, 2021 10.18 10.47 9.910 10.29 183,013 +0.13(+1.28%)
Sep 29, 2021 10.30 10.33 10.09 10.16 96,515 -0.04(-0.39%)
Sep 28, 2021 10.52 10.65 10.15 10.20 117,404 -0.43(-4.05%)
Sep 27, 2021 10.77 10.77 10.35 10.63 277,632 -0.20(-1.85%)
Sep 24, 2021 10.83 11.06 10.52 10.83 86,886 -0.12(-1.10%)
Sep 23, 2021 10.79 11.18 10.56 10.95 285,397 +0.29(+2.72%)
Sep 22, 2021 10.48 10.79 10.35 10.66 302,973 +0.27(+2.60%)
Sep 21, 2021 10.50 10.94 10.27 10.39 412,379 -0.19(-1.80%)
Sep 20, 2021 11.02 11.48 10.43 10.58 247,252 -0.53(-4.77%)
Sep 17, 2021 11.83 12.03 11.04 11.11 2,430,397 -0.85(-7.11%)
Sep 16, 2021 11.94 12.13 11.69 11.96 381,274 +0.05(+0.42%)
Sep 15, 2021 11.60 12.06 11.34 11.91 265,254 +0.38(+3.30%)
Sep 14, 2021 11.67 12.00 11.41 11.53 134,146 -0.16(-1.37%)
Sep 13, 2021 11.79 12.10 10.56 11.69 578,909 -0.07(-0.60%)
Sep 10, 2021 11.77 12.12 11.73 11.76 264,557 +0.08(+0.68%)
Sep 09, 2021 12.32 12.71 11.68 11.68 756,687 -0.70(-5.65%)
Sep 08, 2021 12.40 12.87 12.15 12.38 418,336 +0.06(+0.49%)
Sep 07, 2021 12.94 13.67 12.29 12.32 371,969 -0.79(-6.03%)
Sep 03, 2021 12.08 13.22 12.01 13.11 384,498 +1.02(+8.44%)
Sep 02, 2021 11.64 12.79 11.55 12.09 360,707 +0.51(+4.40%)
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.