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 (%)
Dec 29, 2023 1.960 2.030 1.940 1.950 86,108 -0.03(-1.52%)
Dec 28, 2023 1.980 1.995 1.950 1.980 124,557 -0.01(-0.50%)
Dec 27, 2023 1.940 2.005 1.940 1.990 150,994 +0.00(+0.00%)
Dec 26, 2023 1.990 2.000 1.980 1.990 148,744 +0.02(+1.02%)
Dec 22, 2023 1.930 1.980 1.900 1.970 165,062 +0.07(+3.68%)
Dec 21, 2023 1.910 1.910 1.861 1.900 117,722 +0.02(+1.06%)
Dec 20, 2023 1.780 1.915 1.740 1.880 195,653 +0.01(+0.53%)
Dec 19, 2023 1.850 1.930 1.830 1.870 201,540 +0.02(+1.08%)
Dec 18, 2023 1.820 1.870 1.820 1.850 141,355 +0.05(+2.78%)
Dec 15, 2023 1.810 1.810 1.770 1.800 569,057 +0.01(+0.56%)
Dec 14, 2023 1.810 1.820 1.760 1.790 205,865 -0.02(-1.10%)
Dec 13, 2023 1.740 1.810 1.740 1.810 184,976 +0.04(+2.26%)
Dec 12, 2023 1.790 1.805 1.730 1.770 164,377 -0.02(-1.12%)
Dec 11, 2023 1.740 1.805 1.730 1.790 158,927 -0.01(-0.56%)
Dec 08, 2023 1.780 1.900 1.740 1.800 213,558 +0.01(+0.56%)
Dec 07, 2023 1.790 1.820 1.770 1.790 403,816 +0.00(+0.00%)
Dec 06, 2023 1.770 1.810 1.760 1.790 160,357 +0.03(+1.70%)
Dec 05, 2023 1.790 1.790 1.710 1.760 151,887 -0.02(-1.12%)
Dec 04, 2023 1.720 1.815 1.700 1.780 347,735 +0.04(+2.30%)
Dec 01, 2023 1.730 1.750 1.700 1.740 167,626 +0.03(+1.75%)
Nov 30, 2023 1.740 1.740 1.710 1.710 79,101 +0.00(+0.00%)
Nov 29, 2023 1.720 1.738 1.700 1.710 81,009 +0.01(+0.59%)
Nov 28, 2023 1.730 1.760 1.700 1.700 220,696 -0.03(-1.73%)
Nov 27, 2023 1.740 1.760 1.690 1.730 155,743 -0.01(-0.57%)
Nov 24, 2023 1.750 1.760 1.720 1.740 42,710 +0.00(+0.00%)
Nov 22, 2023 1.730 1.810 1.700 1.740 219,327 -0.01(-0.57%)
Nov 21, 2023 1.740 1.790 1.730 1.750 91,767 -0.03(-1.69%)
Nov 20, 2023 1.770 1.820 1.770 1.780 135,026 -0.01(-0.56%)
Nov 17, 2023 1.830 1.850 1.760 1.790 163,676 -0.02(-1.10%)
Nov 16, 2023 1.820 1.820 1.760 1.810 143,856 +0.01(+0.56%)
Nov 15, 2023 1.870 1.880 1.800 1.800 76,386 -0.05(-2.70%)
Nov 14, 2023 1.770 1.850 1.760 1.850 150,857 +0.13(+7.56%)
Nov 13, 2023 1.730 1.780 1.620 1.720 145,875 -0.06(-3.37%)
Nov 10, 2023 1.730 1.820 1.710 1.780 88,762 +0.00(+0.00%)
Nov 09, 2023 1.800 1.870 1.770 1.780 144,358 -0.03(-1.66%)
Nov 08, 2023 1.800 1.810 1.660 1.810 88,802 +0.05(+2.84%)
Nov 07, 2023 1.800 1.800 1.700 1.760 62,421 -0.01(-0.56%)
Nov 06, 2023 1.770 1.795 1.740 1.770 26,654 -0.02(-1.12%)
Nov 03, 2023 1.790 1.810 1.740 1.790 92,771 +0.02(+1.13%)
Nov 02, 2023 1.710 1.790 1.710 1.770 123,758 +0.07(+4.12%)
Nov 01, 2023 1.690 1.730 1.690 1.700 51,160 -0.02(-1.16%)
Oct 31, 2023 1.690 1.740 1.685 1.720 103,131 +0.01(+0.58%)
Oct 30, 2023 1.640 1.720 1.590 1.710 97,431 +0.07(+4.27%)
Oct 27, 2023 1.650 1.660 1.620 1.640 64,378 -0.01(-0.61%)
Oct 26, 2023 1.670 1.670 1.610 1.650 104,357 +0.01(+0.61%)
Oct 25, 2023 1.640 1.665 1.600 1.640 120,752 -0.01(-0.61%)
Oct 24, 2023 1.650 1.665 1.630 1.650 43,535 +0.03(+1.85%)
Oct 23, 2023 1.640 1.645 1.590 1.620 159,887 -0.01(-0.61%)
Oct 20, 2023 1.650 1.650 1.600 1.630 126,190 +0.01(+0.62%)
Oct 19, 2023 1.640 1.660 1.600 1.620 113,668 -0.01(-0.61%)
Oct 18, 2023 1.690 1.700 1.620 1.630 93,478 -0.08(-4.68%)
Oct 17, 2023 1.670 1.750 1.670 1.710 193,114 +0.04(+2.40%)
Oct 16, 2023 1.610 1.700 1.610 1.670 102,979 +0.10(+6.37%)
Oct 13, 2023 1.650 1.670 1.560 1.570 166,684 -0.10(-5.99%)
Oct 12, 2023 1.650 1.700 1.630 1.670 120,591 +0.00(+0.00%)
Oct 11, 2023 1.720 1.769 1.660 1.670 121,520 -0.07(-4.02%)
Oct 10, 2023 1.770 1.810 1.730 1.740 158,725 -0.03(-1.69%)
Oct 09, 2023 1.800 1.800 1.750 1.770 205,470 -0.06(-3.28%)
Oct 06, 2023 1.740 1.860 1.740 1.830 135,338 +0.02(+1.10%)
Oct 05, 2023 1.730 1.850 1.730 1.810 116,348 +0.02(+0.84%)
Oct 04, 2023 1.740 1.810 1.700 1.795 108,820 +0.05(+3.16%)
Oct 03, 2023 1.770 1.800 1.720 1.740 67,094 +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.