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 (%)
Jun 30, 2023 2.100 2.160 2.095 2.120 333,241 +0.02(+0.95%)
Jun 29, 2023 2.150 2.150 2.080 2.100 461,900 -0.03(-1.41%)
Jun 28, 2023 2.140 2.150 2.120 2.130 405,533 -0.02(-0.93%)
Jun 27, 2023 2.100 2.170 2.070 2.150 586,106 +0.05(+2.38%)
Jun 26, 2023 2.110 2.180 2.090 2.100 547,686 -0.04(-1.87%)
Jun 23, 2023 2.190 2.210 1.990 2.140 9,348,659 -0.03(-1.38%)
Jun 22, 2023 2.090 2.260 2.090 2.170 1,102,930 +0.11(+5.34%)
Jun 21, 2023 1.950 2.190 1.940 2.060 1,973,894 +0.08(+4.04%)
Jun 20, 2023 2.020 2.049 1.950 1.980 842,416 -0.05(-2.46%)
Jun 16, 2023 1.990 2.125 1.940 2.030 803,698 +0.05(+2.53%)
Jun 15, 2023 1.940 2.030 1.940 1.980 469,530 +0.01(+0.51%)
Jun 14, 2023 1.890 2.050 1.890 1.970 906,153 +0.06(+3.14%)
Jun 13, 2023 1.880 1.910 1.845 1.910 345,472 +0.03(+1.60%)
Jun 12, 2023 1.840 1.900 1.810 1.880 879,653 +0.02(+1.08%)
Jun 09, 2023 1.800 1.905 1.800 1.860 613,894 +0.06(+3.33%)
Jun 08, 2023 1.740 1.840 1.720 1.800 156,081 +0.04(+2.27%)
Jun 07, 2023 1.740 1.800 1.730 1.760 131,764 +0.01(+0.57%)
Jun 06, 2023 1.700 1.830 1.700 1.750 180,437 +0.08(+4.79%)
Jun 05, 2023 1.650 1.700 1.609 1.670 55,567 +0.02(+1.21%)
Jun 02, 2023 1.630 1.695 1.590 1.650 392,531 +0.01(+0.61%)
Jun 01, 2023 1.690 1.725 1.610 1.640 225,955 -0.07(-4.09%)
May 31, 2023 1.660 1.710 1.660 1.710 118,691 +0.01(+0.59%)
May 30, 2023 1.700 1.710 1.660 1.700 74,434 -0.01(-0.58%)
May 26, 2023 1.750 1.780 1.650 1.710 239,055 -0.05(-2.84%)
May 25, 2023 1.870 1.870 1.740 1.760 113,254 -0.09(-4.86%)
May 24, 2023 1.810 1.875 1.810 1.850 88,661 -0.01(-0.54%)
May 23, 2023 1.860 1.900 1.820 1.860 137,046 -0.03(-1.59%)
May 22, 2023 1.870 1.910 1.860 1.890 165,293 +0.03(+1.61%)
May 19, 2023 1.860 1.890 1.830 1.860 149,748 +0.02(+1.09%)
May 18, 2023 1.865 1.880 1.815 1.840 157,382 -0.03(-1.60%)
May 17, 2023 1.910 1.940 1.730 1.870 311,866 -0.06(-3.11%)
May 16, 2023 1.910 1.940 1.900 1.930 80,647 +0.03(+1.58%)
May 15, 2023 1.830 1.990 1.820 1.900 346,701 +0.04(+2.15%)
May 12, 2023 1.880 1.890 1.850 1.860 89,548 -0.01(-0.53%)
May 11, 2023 1.840 1.880 1.830 1.870 88,139 +0.02(+1.08%)
May 10, 2023 1.850 1.870 1.830 1.850 111,307 -0.01(-0.54%)
May 09, 2023 1.790 1.910 1.760 1.860 199,314 +0.10(+5.68%)
May 08, 2023 1.780 1.780 1.700 1.760 116,208 -0.03(-1.68%)
May 05, 2023 1.600 1.825 1.550 1.790 235,995 +0.21(+13.29%)
May 04, 2023 1.760 1.760 1.530 1.580 153,389 -0.17(-9.71%)
May 03, 2023 1.780 1.800 1.750 1.750 45,246 -0.05(-2.78%)
May 02, 2023 1.820 1.850 1.800 1.800 40,179 -0.05(-2.70%)
May 01, 2023 1.830 1.860 1.830 1.850 47,755 +0.00(+0.00%)
Apr 28, 2023 1.820 1.860 1.820 1.850 67,613 +0.04(+2.21%)
Apr 27, 2023 1.780 1.850 1.780 1.810 59,157 +0.06(+3.43%)
Apr 26, 2023 1.600 1.770 1.600 1.750 152,336 +0.13(+8.02%)
Apr 25, 2023 1.680 1.680 1.600 1.620 63,885 -0.07(-4.14%)
Apr 24, 2023 1.680 1.710 1.680 1.690 30,747 -0.01(-0.59%)
Apr 21, 2023 1.730 1.740 1.670 1.700 154,262 -0.05(-2.86%)
Apr 20, 2023 1.670 1.751 1.670 1.750 42,640 +0.04(+2.34%)
Apr 19, 2023 1.790 1.790 1.660 1.710 266,477 -0.09(-5.00%)
Apr 18, 2023 1.790 1.860 1.730 1.800 678,207 -0.01(-0.55%)
Apr 17, 2023 1.780 1.830 1.750 1.810 147,478 -0.06(-3.21%)
Apr 14, 2023 1.880 1.900 1.830 1.870 65,103 -0.02(-1.06%)
Apr 13, 2023 1.910 1.940 1.770 1.890 138,306 -0.04(-2.07%)
Apr 12, 2023 1.910 1.950 1.890 1.930 119,603 +0.01(+0.52%)
Apr 11, 2023 1.910 1.930 1.790 1.920 183,553 +0.02(+1.05%)
Apr 10, 2023 1.890 1.910 1.830 1.900 349,543 +0.01(+0.53%)
Apr 06, 2023 1.850 1.900 1.830 1.890 139,292 +0.03(+1.61%)
Apr 05, 2023 1.800 1.870 1.800 1.860 73,200 +0.05(+2.76%)
Apr 04, 2023 1.830 1.890 1.780 1.810 45,464 -0.04(-2.16%)
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.