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: 4:00 PM EDT, May 17, 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 31, 2023 1.990 2.050 1.990 2.020 169,516 +0.02(+1.00%)
Jul 28, 2023 2.020 2.020 1.950 2.000 206,316 +0.00(+0.00%)
Jul 27, 2023 2.020 2.075 2.000 2.000 266,600 -0.01(-0.50%)
Jul 26, 2023 2.010 2.060 1.998 2.010 162,316 +0.00(+0.00%)
Jul 25, 2023 2.100 2.100 2.000 2.010 170,413 -0.09(-4.29%)
Jul 24, 2023 2.040 2.100 2.000 2.100 325,998 +0.06(+2.94%)
Jul 21, 2023 2.080 2.080 2.010 2.040 194,370 -0.01(-0.49%)
Jul 20, 2023 2.060 2.070 2.000 2.050 202,832 -0.02(-0.97%)
Jul 19, 2023 2.060 2.090 2.050 2.070 163,111 -0.01(-0.48%)
Jul 18, 2023 2.050 2.090 2.020 2.080 181,323 +0.02(+0.97%)
Jul 17, 2023 2.070 2.100 2.040 2.060 128,156 -0.02(-0.96%)
Jul 14, 2023 2.140 2.160 2.065 2.080 134,381 -0.06(-2.80%)
Jul 13, 2023 2.110 2.165 2.051 2.140 219,952 +0.00(+0.00%)
Jul 12, 2023 2.210 2.240 2.140 2.140 298,023 -0.04(-1.83%)
Jul 11, 2023 2.240 2.250 2.104 2.180 288,555 -0.05(-2.24%)
Jul 10, 2023 2.170 2.250 2.150 2.230 366,910 +0.06(+2.76%)
Jul 07, 2023 2.130 2.195 2.130 2.170 370,153 +0.04(+1.88%)
Jul 06, 2023 2.130 2.160 2.100 2.130 324,029 -0.01(-0.47%)
Jul 05, 2023 2.120 2.160 2.120 2.140 311,756 -0.01(-0.47%)
Jul 03, 2023 2.120 2.170 2.120 2.150 294,621 +0.03(+1.42%)
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%)
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.