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

Kaltura Inc (NQ: KLTR )

1.050 -0.100 (-8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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%)
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.