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

Kaltura Inc (NQ: KLTR )

1.190 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Apr 29, 2022 1.600 1.660 1.530 1.550 318,147 -0.04(-2.52%)
Apr 28, 2022 1.510 1.610 1.510 1.590 366,818 +0.08(+5.30%)
Apr 27, 2022 1.500 1.590 1.465 1.510 489,425 +0.01(+0.67%)
Apr 26, 2022 1.510 1.560 1.480 1.500 382,268 -0.04(-2.60%)
Apr 25, 2022 1.490 1.590 1.470 1.540 324,034 +0.05(+3.36%)
Apr 22, 2022 1.490 1.530 1.470 1.490 294,426 -0.01(-0.67%)
Apr 21, 2022 1.560 1.610 1.500 1.500 414,678 -0.05(-3.23%)
Apr 20, 2022 1.590 1.590 1.515 1.550 359,405 -0.04(-2.52%)
Apr 19, 2022 1.550 1.610 1.500 1.590 508,810 +0.07(+4.61%)
Apr 18, 2022 1.570 1.610 1.490 1.520 848,433 -0.06(-3.80%)
Apr 14, 2022 1.630 1.635 1.570 1.580 371,760 -0.05(-3.07%)
Apr 13, 2022 1.620 1.660 1.600 1.630 246,576 +0.01(+0.62%)
Apr 12, 2022 1.660 1.685 1.610 1.620 256,979 -0.01(-0.61%)
Apr 11, 2022 1.660 1.670 1.590 1.630 512,867 -0.03(-1.81%)
Apr 08, 2022 1.700 1.730 1.640 1.660 411,053 -0.04(-2.35%)
Apr 07, 2022 1.720 1.725 1.670 1.700 346,625 +0.01(+0.59%)
Apr 06, 2022 1.720 1.740 1.660 1.690 447,115 -0.06(-3.43%)
Apr 05, 2022 1.850 1.860 1.710 1.750 445,207 -0.09(-4.89%)
Apr 04, 2022 1.790 1.850 1.780 1.840 415,968 +0.07(+3.95%)
Apr 01, 2022 1.760 1.840 1.730 1.770 498,486 -0.02(-1.12%)
Mar 31, 2022 1.830 1.850 1.730 1.790 808,359 -0.05(-2.72%)
Mar 30, 2022 1.900 1.945 1.840 1.840 289,263 -0.09(-4.66%)
Mar 29, 2022 1.920 1.980 1.880 1.930 293,029 +0.02(+1.05%)
Mar 28, 2022 1.840 1.920 1.830 1.910 371,054 +0.06(+3.24%)
Mar 25, 2022 1.920 2.050 1.820 1.850 395,820 -0.10(-5.13%)
Mar 24, 2022 2.090 2.090 1.930 1.950 433,466 -0.15(-7.14%)
Mar 23, 2022 2.090 2.175 2.030 2.100 413,952 +0.00(+0.00%)
Mar 22, 2022 1.950 2.130 1.911 2.100 911,438 +0.15(+7.69%)
Mar 21, 2022 1.980 2.040 1.920 1.950 781,268 +0.02(+1.04%)
Mar 18, 2022 1.930 2.070 1.890 1.930 3,912,453 -0.04(-2.03%)
Mar 17, 2022 1.870 2.010 1.870 1.970 974,770 +0.08(+4.23%)
Mar 16, 2022 1.850 1.910 1.775 1.890 914,541 +0.11(+6.18%)
Mar 15, 2022 1.860 1.880 1.660 1.780 826,922 -0.04(-2.20%)
Mar 14, 2022 1.910 1.930 1.805 1.820 487,734 -0.13(-6.67%)
Mar 11, 2022 2.040 2.071 1.920 1.950 569,912 -0.08(-3.94%)
Mar 10, 2022 2.110 2.151 1.995 2.030 509,064 -0.14(-6.45%)
Mar 09, 2022 2.100 2.200 2.070 2.170 490,305 +0.11(+5.34%)
Mar 08, 2022 2.170 2.170 2.030 2.060 573,099 -0.09(-4.19%)
Mar 07, 2022 2.100 2.260 2.070 2.150 935,215 +0.10(+4.88%)
Mar 04, 2022 2.030 2.110 2.010 2.050 606,572 -0.02(-0.97%)
Mar 03, 2022 2.370 2.370 2.060 2.070 595,739 -0.30(-12.66%)
Mar 02, 2022 2.280 2.380 2.220 2.370 676,722 +0.09(+3.95%)
Mar 01, 2022 2.250 2.340 2.220 2.280 854,782 +0.04(+1.79%)
Feb 28, 2022 2.160 2.280 2.100 2.240 1,205,366 +0.01(+0.45%)
Feb 25, 2022 1.880 2.350 1.915 2.230 2,931,326 +0.33(+17.37%)
Feb 24, 2022 1.790 1.910 1.730 1.900 2,768,303 +0.08(+4.40%)
Feb 23, 2022 2.730 2.730 1.790 1.820 4,236,056 -1.26(-40.91%)
Feb 22, 2022 3.060 3.180 3.020 3.080 1,495,507 +0.00(+0.00%)
Feb 18, 2022 3.080 0 -0.08(-2.53%)
Feb 17, 2022 3.360 3.400 3.100 3.160 353,444 -0.16(-4.82%)
Feb 16, 2022 3.420 3.425 3.240 3.320 444,821 -0.14(-4.05%)
Feb 15, 2022 3.410 3.500 3.285 3.460 267,068 +0.13(+3.90%)
Feb 14, 2022 3.410 3.450 3.250 3.330 212,850 -0.11(-3.20%)
Feb 11, 2022 3.550 3.630 3.400 3.440 140,880 -0.11(-3.10%)
Feb 10, 2022 3.570 3.600 3.450 3.550 444,086 -0.13(-3.53%)
Feb 09, 2022 3.600 3.740 3.500 3.680 409,590 +0.11(+3.08%)
Feb 08, 2022 3.290 3.600 3.170 3.570 437,401 +0.33(+10.19%)
Feb 07, 2022 3.410 3.480 3.230 3.240 733,110 -0.13(-3.86%)
Feb 04, 2022 3.270 3.390 3.180 3.370 420,645 +0.08(+2.43%)
Feb 03, 2022 3.340 3.290 154,781 -0.09(-2.66%)
Feb 02, 2022 3.570 3.570 3.330 3.380 195,072 -0.19(-5.32%)
Feb 01, 2022 3.560 3.690 3.460 3.570 335,273 -0.02(-0.56%)
Jan 31, 2022 3.450 3.610 3.590 391,574 +0.14(+4.06%)
Jan 28, 2022 3.160 3.470 3.150 3.450 358,295 +0.28(+8.83%)
Jan 27, 2022 3.220 3.240 3.150 3.170 266,962 -0.04(-1.25%)
Jan 26, 2022 3.370 3.430 3.160 3.210 321,552 -0.05(-1.53%)
Jan 25, 2022 3.320 3.420 3.160 3.260 361,646 -0.16(-4.68%)
Jan 24, 2022 3.090 3.430 3.070 3.420 584,714 +0.23(+7.21%)
Jan 21, 2022 3.270 3.320 3.150 3.190 233,505 -0.10(-3.04%)
Jan 20, 2022 3.290 3.490 3.280 3.290 336,276 -0.04(-1.20%)
Jan 19, 2022 3.150 3.470 3.090 3.330 597,726 +0.21(+6.73%)
Jan 18, 2022 3.150 3.260 3.100 3.120 936,102 -0.14(-4.29%)
Jan 14, 2022 3.260 0 +0.15(+4.82%)
Jan 13, 2022 3.180 3.230 3.000 3.110 265,683 -0.01(-0.32%)
Jan 12, 2022 3.270 3.310 3.110 3.120 173,275 -0.15(-4.59%)
Jan 11, 2022 3.170 3.280 3.160 3.270 402,711 +0.10(+3.15%)
Jan 10, 2022 3.200 3.230 3.010 3.170 600,764 -0.02(-0.63%)
Jan 07, 2022 3.200 3.275 3.144 3.190 420,245 -0.04(-1.24%)
Jan 06, 2022 3.220 3.320 3.160 3.230 408,581 -0.03(-0.92%)
Jan 05, 2022 3.380 3.430 3.220 3.260 523,112 -0.10(-2.98%)
Jan 04, 2022 3.650 3.650 3.300 3.360 563,391 -0.32(-8.70%)
Jan 03, 2022 3.500 3.860 3.400 3.680 661,682 +0.31(+9.20%)
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%)
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%)
Sep 01, 2021 11.28 11.78 11.03 11.58 469,896 +0.30(+2.66%)
Aug 31, 2021 12.15 12.53 11.20 11.28 311,673 -0.77(-6.39%)
Aug 30, 2021 12.46 12.60 11.01 12.05 508,367 -0.44(-3.52%)
Aug 27, 2021 13.00 13.10 12.30 12.49 226,595 -0.60(-4.58%)
Aug 26, 2021 12.50 13.98 12.20 13.09 327,542 +0.48(+3.81%)
Aug 25, 2021 12.52 12.75 12.13 12.61 169,955 +0.05(+0.40%)
Aug 24, 2021 13.34 13.97 12.29 12.56 384,018 -0.92(-6.82%)
Aug 23, 2021 13.06 13.52 12.60 13.48 245,208 +0.28(+2.12%)
Aug 20, 2021 12.37 13.71 11.92 13.20 332,208 +0.67(+5.35%)
Aug 19, 2021 11.92 12.68 11.54 12.53 457,978 +0.51(+4.24%)
Aug 18, 2021 10.94 12.12 10.94 12.02 763,539 +0.84(+7.51%)
Aug 17, 2021 11.08 12.00 10.77 11.18 525,788 +0.09(+0.81%)
Aug 16, 2021 11.72 11.97 10.92 11.09 690,401 -0.71(-6.02%)
Aug 13, 2021 11.84 12.04 11.70 11.80 166,744 +0.07(+0.60%)
Aug 12, 2021 12.07 12.27 11.71 11.73 135,424 -0.41(-3.38%)
Aug 11, 2021 12.24 12.48 11.85 12.14 188,848 -0.16(-1.30%)
Aug 10, 2021 12.60 12.98 12.01 12.30 239,517 -0.05(-0.40%)
Aug 09, 2021 13.91 14.00 12.18 12.35 386,357 -1.26(-9.26%)
Aug 06, 2021 12.15 13.98 12.12 13.61 209,716 +1.50(+12.39%)
Aug 05, 2021 11.80 12.52 11.79 12.11 230,622 +0.06(+0.50%)
Aug 04, 2021 12.51 12.96 11.78 12.05 240,473 -0.61(-4.82%)
Aug 03, 2021 12.43 13.83 12.01 12.66 248,622 -0.03(-0.24%)
Aug 02, 2021 11.91 13.19 11.63 12.69 244,531 +0.78(+6.55%)
Jul 30, 2021 11.43 11.94 11.21 11.91 79,440 +0.33(+2.85%)
Jul 29, 2021 11.22 11.65 11.01 11.58 181,623 +0.29(+2.57%)
Jul 28, 2021 11.46 11.46 11.01 11.29 147,236 +0.02(+0.18%)
Jul 27, 2021 11.30 11.86 11.22 11.27 522,295 -0.23(-2.00%)
Jul 26, 2021 11.68 11.94 11.21 11.50 673,815 -0.26(-2.21%)
Jul 23, 2021 11.69 12.00 11.50 11.76 358,060 +0.11(+0.94%)
Jul 22, 2021 11.90 12.01 11.50 11.65 1,293,502 -0.35(-2.92%)
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.