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 (%)
Feb 28, 2023 1.860 1.960 1.860 1.930 58,166 +0.00(+0.00%)
Feb 27, 2023 1.920 1.940 1.870 1.930 104,885 +0.03(+1.58%)
Feb 24, 2023 1.910 1.950 1.900 1.900 51,238 -0.07(-3.55%)
Feb 23, 2023 1.990 2.010 1.900 1.970 89,183 +0.00(+0.00%)
Feb 22, 2023 2.060 2.060 1.920 1.970 108,600 -0.04(-1.99%)
Feb 21, 2023 1.990 2.020 1.951 2.010 136,795 -0.04(-1.95%)
Feb 17, 2023 1.980 2.060 1.980 2.050 89,571 +0.02(+0.99%)
Feb 16, 2023 1.990 2.060 1.988 2.030 102,614 -0.01(-0.49%)
Feb 15, 2023 2.000 2.070 1.990 2.040 67,121 -0.01(-0.49%)
Feb 14, 2023 2.030 2.080 2.030 2.050 54,081 -0.02(-0.97%)
Feb 13, 2023 2.040 2.100 1.920 2.070 106,677 +0.06(+2.99%)
Feb 10, 2023 1.808 2.010 1.796 2.010 125,641 +0.23(+12.92%)
Feb 09, 2023 2.000 2.010 1.710 1.780 534,760 -0.24(-11.88%)
Feb 08, 2023 2.090 2.140 1.990 2.020 138,625 -0.07(-3.35%)
Feb 07, 2023 2.050 2.120 2.020 2.090 605,806 +0.01(+0.48%)
Feb 06, 2023 2.060 2.140 2.050 2.080 190,601 -0.02(-0.95%)
Feb 03, 2023 2.030 2.150 2.020 2.100 75,986 +0.02(+0.96%)
Feb 02, 2023 2.130 2.150 2.030 2.080 133,133 -0.09(-4.15%)
Feb 01, 2023 2.180 2.230 2.090 2.170 114,141 -0.01(-0.46%)
Jan 31, 2023 2.100 2.200 2.080 2.180 83,447 +0.08(+3.81%)
Jan 30, 2023 2.110 2.110 2.051 2.100 39,766 -0.01(-0.47%)
Jan 27, 2023 2.080 2.150 1.950 2.110 104,745 +0.02(+0.96%)
Jan 26, 2023 2.060 2.090 2.020 2.090 40,713 +0.04(+1.95%)
Jan 25, 2023 2.010 2.060 1.970 2.050 63,416 +0.03(+1.49%)
Jan 24, 2023 1.970 2.020 1.970 2.020 43,148 +0.01(+0.50%)
Jan 23, 2023 1.980 2.040 1.950 2.010 110,715 +0.01(+0.50%)
Jan 20, 2023 1.940 2.090 1.910 2.000 84,071 +0.07(+3.63%)
Jan 19, 2023 2.010 2.030 1.880 1.930 66,663 -0.09(-4.46%)
Jan 18, 2023 2.060 2.080 1.960 2.020 61,043 -0.03(-1.46%)
Jan 17, 2023 2.060 2.080 2.010 2.050 45,466 -0.02(-0.97%)
Jan 13, 2023 2.030 2.095 2.020 2.070 35,411 +0.03(+1.47%)
Jan 12, 2023 2.023 2.075 2.015 2.040 57,918 +0.00(+0.00%)
Jan 11, 2023 2.030 2.080 1.970 2.040 235,403 +0.04(+2.00%)
Jan 10, 2023 1.980 2.010 1.950 2.000 422,134 +0.02(+1.01%)
Jan 09, 2023 1.870 2.000 1.845 1.980 146,920 +0.10(+5.32%)
Jan 06, 2023 1.890 1.950 1.800 1.880 109,674 -0.02(-1.05%)
Jan 05, 2023 1.940 1.980 1.880 1.900 119,957 -0.05(-2.56%)
Jan 04, 2023 1.800 1.970 1.785 1.950 157,575 +0.15(+8.33%)
Jan 03, 2023 1.710 1.810 1.700 1.800 77,166 +0.08(+4.65%)
Dec 30, 2022 1.660 1.740 1.635 1.720 105,528 +0.03(+1.78%)
Dec 29, 2022 1.680 1.720 1.640 1.690 70,168 +0.01(+0.60%)
Dec 28, 2022 1.580 1.700 1.560 1.680 54,065 +0.09(+5.66%)
Dec 27, 2022 1.670 1.670 1.540 1.590 155,120 -0.11(-6.47%)
Dec 23, 2022 1.590 1.710 1.590 1.700 66,002 +0.08(+4.94%)
Dec 22, 2022 1.630 1.690 1.610 1.620 55,870 -0.01(-0.61%)
Dec 21, 2022 1.600 1.670 1.600 1.630 99,792 +0.03(+1.87%)
Dec 20, 2022 1.610 1.660 1.600 1.600 50,570 -0.04(-2.44%)
Dec 19, 2022 1.740 1.740 1.630 1.640 49,976 -0.12(-6.82%)
Dec 16, 2022 1.700 1.780 1.650 1.760 189,219 +0.05(+2.92%)
Dec 15, 2022 1.770 1.770 1.680 1.710 115,753 -0.07(-3.93%)
Dec 14, 2022 1.830 1.860 1.780 1.780 104,973 -0.08(-4.30%)
Dec 13, 2022 1.870 1.900 1.805 1.860 98,453 +0.02(+1.09%)
Dec 12, 2022 1.840 1.880 1.830 1.840 39,640 +0.00(+0.00%)
Dec 09, 2022 1.860 1.920 1.810 1.840 52,997 +0.00(+0.00%)
Dec 08, 2022 1.840 1.900 1.780 1.840 61,518 -0.02(-1.08%)
Dec 07, 2022 1.900 1.900 1.820 1.860 43,712 -0.02(-1.06%)
Dec 06, 2022 1.840 1.890 1.820 1.880 35,921 +0.05(+2.73%)
Dec 05, 2022 2.000 2.000 1.810 1.830 78,934 -0.17(-8.50%)
Dec 02, 2022 1.940 2.070 1.910 2.000 219,826 +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.