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 (%)
Jul 29, 2022 2.510 2.750 2.480 2.510 1,319,280 +0.15(+6.36%)
Jul 28, 2022 2.350 2.380 2.245 2.360 245,185 -0.02(-0.84%)
Jul 27, 2022 2.320 2.430 2.280 2.380 326,085 +0.08(+3.48%)
Jul 26, 2022 2.330 2.355 2.170 2.300 883,834 -0.09(-3.77%)
Jul 25, 2022 2.500 2.500 2.334 2.390 287,444 -0.09(-3.63%)
Jul 22, 2022 2.550 2.609 2.380 2.480 1,009,961 -0.08(-3.13%)
Jul 21, 2022 2.070 2.600 2.065 2.560 4,415,470 +0.49(+23.67%)
Jul 20, 2022 1.970 2.090 1.950 2.070 1,049,077 +0.07(+3.50%)
Jul 19, 2022 1.800 2.030 1.690 2.000 1,111,825 +0.24(+13.64%)
Jul 18, 2022 2.040 2.050 1.710 1.760 885,909 -0.28(-13.73%)
Jul 15, 2022 2.060 2.065 1.890 2.040 1,643,854 -0.02(-0.97%)
Jul 14, 2022 2.020 2.060 1.960 2.060 1,080,360 +0.00(+0.00%)
Jul 13, 2022 1.970 2.060 1.955 2.060 583,402 +0.05(+2.49%)
Jul 12, 2022 1.980 2.020 1.750 2.010 361,180 +0.01(+0.50%)
Jul 11, 2022 1.970 2.015 1.910 2.000 819,937 +0.03(+1.52%)
Jul 08, 2022 1.900 2.005 1.880 1.970 95,893 +0.07(+3.68%)
Jul 07, 2022 1.750 1.910 1.695 1.900 289,622 +0.18(+10.47%)
Jul 06, 2022 1.810 1.850 1.720 1.720 241,373 -0.11(-6.01%)
Jul 05, 2022 1.850 1.925 1.820 1.830 339,275 -0.03(-1.61%)
Jul 01, 2022 1.990 2.030 1.855 1.860 167,409 -0.13(-6.53%)
Jun 30, 2022 1.960 2.030 1.950 1.990 213,257 -0.01(-0.50%)
Jun 29, 2022 1.960 2.030 1.570 2.000 568,517 +0.04(+2.04%)
Jun 28, 2022 2.010 2.045 1.950 1.960 532,660 -0.04(-2.00%)
Jun 27, 2022 2.140 2.179 2.000 2.000 275,639 -0.14(-6.54%)
Jun 24, 2022 1.980 2.240 1.970 2.140 5,823,477 +0.20(+10.31%)
Jun 23, 2022 1.920 1.940 1.890 1.940 644,379 +0.04(+2.11%)
Jun 22, 2022 1.780 1.950 1.780 1.900 517,545 +0.10(+5.56%)
Jun 21, 2022 1.750 1.810 1.750 1.800 397,176 +0.02(+1.12%)
Jun 17, 2022 1.780 1.815 1.760 1.780 539,923 -0.02(-1.11%)
Jun 16, 2022 1.790 1.830 1.760 1.800 498,421 -0.03(-1.64%)
Jun 15, 2022 1.770 1.900 1.760 1.830 475,082 +0.05(+2.81%)
Jun 14, 2022 1.790 1.810 1.740 1.780 619,495 +0.02(+1.14%)
Jun 13, 2022 1.750 1.775 1.715 1.760 987,590 -0.04(-2.22%)
Jun 10, 2022 1.800 1.820 1.780 1.800 303,534 -0.01(-0.55%)
Jun 09, 2022 1.880 1.905 1.795 1.810 303,364 -0.10(-5.24%)
Jun 08, 2022 1.860 1.920 1.840 1.910 172,399 +0.02(+1.06%)
Jun 07, 2022 1.820 1.950 1.770 1.890 550,046 +0.05(+2.72%)
Jun 06, 2022 1.840 1.925 1.810 1.840 311,483 +0.00(+0.00%)
Jun 03, 2022 1.870 1.880 1.800 1.840 265,626 -0.03(-1.60%)
Jun 02, 2022 1.800 1.910 1.780 1.870 353,162 +0.06(+3.31%)
Jun 01, 2022 1.800 1.860 1.790 1.810 360,005 +0.00(+0.00%)
May 31, 2022 1.900 1.910 1.800 1.810 250,197 -0.09(-4.74%)
May 27, 2022 1.810 1.930 1.810 1.900 329,607 +0.06(+3.26%)
May 26, 2022 1.850 1.890 1.825 1.840 206,397 -0.01(-0.54%)
May 25, 2022 1.730 1.860 1.730 1.850 458,337 +0.11(+6.32%)
May 24, 2022 1.730 1.755 1.700 1.740 388,093 -0.01(-0.57%)
May 23, 2022 1.670 1.790 1.670 1.750 292,762 +0.00(+0.00%)
May 20, 2022 1.780 1.780 1.725 1.750 558,476 +0.00(+0.00%)
May 19, 2022 1.680 1.805 1.680 1.750 794,946 +0.04(+2.34%)
May 18, 2022 1.700 1.725 1.680 1.710 790,166 +0.00(+0.00%)
May 17, 2022 1.660 1.740 1.645 1.710 571,862 +0.05(+3.01%)
May 16, 2022 1.520 1.685 1.520 1.660 1,098,830 +0.11(+7.10%)
May 13, 2022 1.530 1.590 1.413 1.550 542,090 +0.02(+1.31%)
May 12, 2022 1.430 1.550 1.410 1.530 831,215 +0.10(+6.99%)
May 11, 2022 1.500 1.540 1.410 1.430 936,027 -0.06(-4.03%)
May 10, 2022 1.450 1.580 1.320 1.490 754,516 +0.08(+5.67%)
May 09, 2022 1.380 1.650 1.330 1.410 965,775 +0.02(+1.44%)
May 06, 2022 1.440 1.470 1.370 1.390 700,654 -0.06(-4.14%)
May 05, 2022 1.510 1.510 1.430 1.450 617,658 -0.07(-4.61%)
May 04, 2022 1.540 1.540 1.460 1.520 804,825 -0.04(-2.56%)
May 03, 2022 1.650 1.650 1.510 1.560 704,145 -0.06(-3.70%)
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.