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

Kaltura Inc (NQ: KLTR )

1.240 +0.020 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2024 1.220 1.250 1.210 1.230 70,657 -0.01(-0.81%)
Apr 29, 2024 1.240 1.260 1.240 1.240 42,196 -0.01(-0.80%)
Apr 26, 2024 1.200 1.290 1.195 1.250 31,839 +0.05(+4.17%)
Apr 25, 2024 1.220 1.240 1.195 1.200 80,091 -0.06(-4.76%)
Apr 24, 2024 1.230 1.270 1.209 1.260 111,768 +0.00(+0.00%)
Apr 23, 2024 1.240 1.270 1.230 1.260 96,511 +0.01(+0.80%)
Apr 22, 2024 1.180 1.250 1.180 1.250 72,664 +0.05(+4.17%)
Apr 19, 2024 1.180 1.217 1.150 1.200 48,988 +0.04(+3.45%)
Apr 18, 2024 1.160 1.205 1.140 1.160 127,696 -0.03(-2.52%)
Apr 17, 2024 1.230 1.230 1.170 1.190 49,378 -0.03(-2.46%)
Apr 16, 2024 1.200 1.230 1.200 1.220 21,813 +0.02(+1.67%)
Apr 15, 2024 1.290 1.310 1.180 1.200 159,111 -0.12(-9.09%)
Apr 12, 2024 1.290 1.320 1.280 1.320 77,004 +0.00(+0.00%)
Apr 11, 2024 1.340 1.340 1.300 1.320 130,487 +0.00(+0.00%)
Apr 10, 2024 1.330 1.350 1.265 1.320 132,368 -0.06(-4.35%)
Apr 09, 2024 1.380 1.390 1.360 1.380 263,809 +0.00(+0.00%)
Apr 08, 2024 1.360 1.390 1.324 1.380 70,917 +0.03(+2.22%)
Apr 05, 2024 1.330 1.370 1.320 1.350 56,809 +0.00(+0.00%)
Apr 04, 2024 1.340 1.370 1.320 1.350 87,949 +0.01(+0.75%)
Apr 03, 2024 1.330 1.400 1.310 1.340 108,432 -0.01(-0.74%)
Apr 02, 2024 1.320 1.360 1.320 1.350 221,512 +0.00(+0.00%)
Apr 01, 2024 1.320 1.380 1.300 1.350 138,757 +0.00(+0.00%)
Mar 28, 2024 1.340 1.380 1.330 1.350 40,442 +0.00(+0.00%)
Mar 27, 2024 1.360 1.375 1.310 1.350 76,770 +0.01(+0.75%)
Mar 26, 2024 1.330 1.360 1.320 1.340 80,451 +0.03(+2.29%)
Mar 25, 2024 1.310 1.340 1.310 1.310 46,025 -0.02(-1.50%)
Mar 22, 2024 1.350 1.377 1.330 1.330 86,558 -0.02(-1.48%)
Mar 21, 2024 1.340 1.390 1.317 1.350 142,188 -0.03(-2.17%)
Mar 20, 2024 1.310 1.390 1.300 1.380 82,098 +0.05(+3.76%)
Mar 19, 2024 1.320 1.370 1.290 1.330 67,825 +0.03(+2.31%)
Mar 18, 2024 1.310 1.345 1.290 1.300 124,792 -0.03(-2.26%)
Mar 15, 2024 1.300 1.370 1.300 1.330 479,261 +0.01(+0.38%)
Mar 14, 2024 1.350 1.350 1.300 1.325 73,170 -0.03(-1.85%)
Mar 13, 2024 1.300 1.360 1.270 1.350 88,897 +0.05(+3.85%)
Mar 12, 2024 1.330 1.339 1.290 1.300 103,433 -0.04(-2.99%)
Mar 11, 2024 1.300 1.349 1.270 1.340 72,203 -0.01(-0.74%)
Mar 08, 2024 1.330 1.350 1.290 1.350 90,035 +0.04(+3.05%)
Mar 07, 2024 1.290 1.330 1.290 1.310 59,315 +0.00(+0.00%)
Mar 06, 2024 1.280 1.330 1.170 1.310 420,835 +0.02(+1.55%)
Mar 05, 2024 1.340 1.340 1.280 1.290 112,073 -0.04(-3.01%)
Mar 04, 2024 1.430 1.430 1.280 1.330 383,560 -0.08(-5.67%)
Mar 01, 2024 1.350 1.410 1.350 1.410 69,961 +0.08(+6.02%)
Feb 29, 2024 1.430 1.440 1.320 1.330 129,682 -0.06(-4.32%)
Feb 28, 2024 1.410 1.460 1.340 1.390 85,339 -0.01(-0.71%)
Feb 27, 2024 1.410 1.455 1.380 1.400 99,561 -0.04(-2.78%)
Feb 26, 2024 1.450 1.450 1.420 1.440 403,077 -0.04(-2.70%)
Feb 23, 2024 1.520 1.530 1.460 1.480 118,264 +0.02(+1.37%)
Feb 22, 2024 1.470 1.557 1.450 1.460 88,609 +0.01(+0.69%)
Feb 21, 2024 1.460 1.500 1.450 1.450 126,732 -0.02(-1.36%)
Feb 20, 2024 1.600 1.607 1.450 1.470 242,137 -0.12(-7.55%)
Feb 16, 2024 1.630 1.680 1.590 1.590 68,702 -0.03(-1.85%)
Feb 15, 2024 1.560 1.665 1.520 1.620 157,287 +0.11(+7.28%)
Feb 14, 2024 1.440 1.520 1.400 1.510 120,424 +0.10(+7.09%)
Feb 13, 2024 1.540 1.550 1.400 1.410 149,359 -0.17(-10.76%)
Feb 12, 2024 1.590 1.660 1.570 1.580 105,543 +0.00(+0.00%)
Feb 09, 2024 1.630 1.710 1.565 1.580 97,553 -0.04(-2.47%)
Feb 08, 2024 1.650 1.650 1.610 1.620 64,351 +0.02(+1.25%)
Feb 07, 2024 1.640 1.650 1.600 1.600 94,983 -0.04(-2.44%)
Feb 06, 2024 1.600 1.650 1.590 1.640 51,001 +0.03(+1.86%)
Feb 05, 2024 1.630 1.670 1.600 1.610 91,685 -0.06(-3.59%)
Feb 02, 2024 1.660 1.690 1.660 1.670 40,964 -0.02(-1.18%)
Feb 01, 2024 1.710 1.710 1.665 1.690 80,045 +0.01(+0.60%)
Jan 31, 2024 1.750 1.760 1.680 1.680 95,162 -0.06(-3.45%)
Jan 30, 2024 1.800 1.800 1.720 1.740 84,829 -0.08(-4.40%)
Jan 29, 2024 1.810 1.850 1.770 1.820 58,884 -0.01(-0.55%)
Jan 26, 2024 1.890 1.890 1.810 1.830 45,789 -0.02(-1.08%)
Jan 25, 2024 1.820 1.865 1.820 1.850 67,008 +0.00(+0.00%)
Jan 24, 2024 1.850 1.910 1.830 1.850 64,093 -0.02(-1.07%)
Jan 23, 2024 1.920 1.920 1.870 1.870 50,458 -0.06(-3.11%)
Jan 22, 2024 1.800 1.950 1.780 1.930 240,407 +0.14(+7.82%)
Jan 19, 2024 1.790 1.810 1.752 1.790 61,280 +0.01(+0.56%)
Jan 18, 2024 1.720 1.810 1.710 1.780 99,478 +0.03(+1.71%)
Jan 17, 2024 1.710 1.770 1.640 1.750 155,965 +0.04(+2.34%)
Jan 16, 2024 1.800 1.800 1.710 1.710 219,768 -0.07(-3.93%)
Jan 12, 2024 1.830 1.850 1.780 1.780 44,093 -0.03(-1.66%)
Jan 11, 2024 1.790 1.820 1.750 1.810 95,884 +0.00(+0.00%)
Jan 10, 2024 1.740 1.810 1.740 1.810 97,912 +0.06(+3.43%)
Jan 09, 2024 1.770 1.780 1.740 1.750 58,540 -0.01(-0.57%)
Jan 08, 2024 1.690 1.770 1.690 1.760 169,247 +0.08(+4.76%)
Jan 05, 2024 1.730 1.760 1.680 1.680 151,234 -0.06(-3.45%)
Jan 04, 2024 1.750 1.770 1.715 1.740 188,466 -0.03(-1.69%)
Jan 03, 2024 1.800 1.831 1.750 1.770 146,210 -0.05(-2.75%)
Jan 02, 2024 1.980 1.980 1.810 1.820 289,620 -0.13(-6.67%)
Dec 29, 2023 1.960 2.030 1.940 1.950 86,108 -0.03(-1.52%)
Dec 28, 2023 1.980 1.995 1.950 1.980 124,557 -0.01(-0.50%)
Dec 27, 2023 1.940 2.005 1.940 1.990 150,994 +0.00(+0.00%)
Dec 26, 2023 1.990 2.000 1.980 1.990 148,744 +0.02(+1.02%)
Dec 22, 2023 1.930 1.980 1.900 1.970 165,062 +0.07(+3.68%)
Dec 21, 2023 1.910 1.910 1.861 1.900 117,722 +0.02(+1.06%)
Dec 20, 2023 1.780 1.915 1.740 1.880 195,653 +0.01(+0.53%)
Dec 19, 2023 1.850 1.930 1.830 1.870 201,540 +0.02(+1.08%)
Dec 18, 2023 1.820 1.870 1.820 1.850 141,355 +0.05(+2.78%)
Dec 15, 2023 1.810 1.810 1.770 1.800 569,057 +0.01(+0.56%)
Dec 14, 2023 1.810 1.820 1.760 1.790 205,865 -0.02(-1.10%)
Dec 13, 2023 1.740 1.810 1.740 1.810 184,976 +0.04(+2.26%)
Dec 12, 2023 1.790 1.805 1.730 1.770 164,377 -0.02(-1.12%)
Dec 11, 2023 1.740 1.805 1.730 1.790 158,927 -0.01(-0.56%)
Dec 08, 2023 1.780 1.900 1.740 1.800 213,558 +0.01(+0.56%)
Dec 07, 2023 1.790 1.820 1.770 1.790 403,816 +0.00(+0.00%)
Dec 06, 2023 1.770 1.810 1.760 1.790 160,357 +0.03(+1.70%)
Dec 05, 2023 1.790 1.790 1.710 1.760 151,887 -0.02(-1.12%)
Dec 04, 2023 1.720 1.815 1.700 1.780 347,735 +0.04(+2.30%)
Dec 01, 2023 1.730 1.750 1.700 1.740 167,626 +0.03(+1.75%)
Nov 30, 2023 1.740 1.740 1.710 1.710 79,101 +0.00(+0.00%)
Nov 29, 2023 1.720 1.738 1.700 1.710 81,009 +0.01(+0.59%)
Nov 28, 2023 1.730 1.760 1.700 1.700 220,696 -0.03(-1.73%)
Nov 27, 2023 1.740 1.760 1.690 1.730 155,743 -0.01(-0.57%)
Nov 24, 2023 1.750 1.760 1.720 1.740 42,710 +0.00(+0.00%)
Nov 22, 2023 1.730 1.810 1.700 1.740 219,327 -0.01(-0.57%)
Nov 21, 2023 1.740 1.790 1.730 1.750 91,767 -0.03(-1.69%)
Nov 20, 2023 1.770 1.820 1.770 1.780 135,026 -0.01(-0.56%)
Nov 17, 2023 1.830 1.850 1.760 1.790 163,676 -0.02(-1.10%)
Nov 16, 2023 1.820 1.820 1.760 1.810 143,856 +0.01(+0.56%)
Nov 15, 2023 1.870 1.880 1.800 1.800 76,386 -0.05(-2.70%)
Nov 14, 2023 1.770 1.850 1.760 1.850 150,857 +0.13(+7.56%)
Nov 13, 2023 1.730 1.780 1.620 1.720 145,875 -0.06(-3.37%)
Nov 10, 2023 1.730 1.820 1.710 1.780 88,762 +0.00(+0.00%)
Nov 09, 2023 1.800 1.870 1.770 1.780 144,358 -0.03(-1.66%)
Nov 08, 2023 1.800 1.810 1.660 1.810 88,802 +0.05(+2.84%)
Nov 07, 2023 1.800 1.800 1.700 1.760 62,421 -0.01(-0.56%)
Nov 06, 2023 1.770 1.795 1.740 1.770 26,654 -0.02(-1.12%)
Nov 03, 2023 1.790 1.810 1.740 1.790 92,771 +0.02(+1.13%)
Nov 02, 2023 1.710 1.790 1.710 1.770 123,758 +0.07(+4.12%)
Nov 01, 2023 1.690 1.730 1.690 1.700 51,160 -0.02(-1.16%)
Oct 31, 2023 1.690 1.740 1.685 1.720 103,131 +0.01(+0.58%)
Oct 30, 2023 1.640 1.720 1.590 1.710 97,431 +0.07(+4.27%)
Oct 27, 2023 1.650 1.660 1.620 1.640 64,378 -0.01(-0.61%)
Oct 26, 2023 1.670 1.670 1.610 1.650 104,357 +0.01(+0.61%)
Oct 25, 2023 1.640 1.665 1.600 1.640 120,752 -0.01(-0.61%)
Oct 24, 2023 1.650 1.665 1.630 1.650 43,535 +0.03(+1.85%)
Oct 23, 2023 1.640 1.645 1.590 1.620 159,887 -0.01(-0.61%)
Oct 20, 2023 1.650 1.650 1.600 1.630 126,190 +0.01(+0.62%)
Oct 19, 2023 1.640 1.660 1.600 1.620 113,668 -0.01(-0.61%)
Oct 18, 2023 1.690 1.700 1.620 1.630 93,478 -0.08(-4.68%)
Oct 17, 2023 1.670 1.750 1.670 1.710 193,114 +0.04(+2.40%)
Oct 16, 2023 1.610 1.700 1.610 1.670 102,979 +0.10(+6.37%)
Oct 13, 2023 1.650 1.670 1.560 1.570 166,684 -0.10(-5.99%)
Oct 12, 2023 1.650 1.700 1.630 1.670 120,591 +0.00(+0.00%)
Oct 11, 2023 1.720 1.769 1.660 1.670 121,520 -0.07(-4.02%)
Oct 10, 2023 1.770 1.810 1.730 1.740 158,725 -0.03(-1.69%)
Oct 09, 2023 1.800 1.800 1.750 1.770 205,470 -0.06(-3.28%)
Oct 06, 2023 1.740 1.860 1.740 1.830 135,338 +0.02(+1.10%)
Oct 05, 2023 1.730 1.850 1.730 1.810 116,348 +0.02(+0.84%)
Oct 04, 2023 1.740 1.810 1.700 1.795 108,820 +0.05(+3.16%)
Oct 03, 2023 1.770 1.800 1.720 1.740 67,094 +0.00(+0.00%)
Oct 02, 2023 1.710 1.750 1.690 1.740 108,574 +0.01(+0.58%)
Sep 29, 2023 1.780 1.920 1.710 1.730 105,047 -0.05(-2.81%)
Sep 28, 2023 1.770 1.810 1.750 1.780 71,026 -0.01(-0.56%)
Sep 27, 2023 1.840 1.840 1.760 1.790 90,429 +0.00(+0.00%)
Sep 26, 2023 1.780 1.837 1.760 1.790 73,481 +0.00(+0.00%)
Sep 25, 2023 1.720 1.815 1.771 1.790 62,074 +0.07(+4.07%)
Sep 22, 2023 1.750 1.780 1.710 1.720 69,642 -0.01(-0.58%)
Sep 21, 2023 1.810 1.830 1.730 1.730 63,149 -0.11(-5.98%)
Sep 20, 2023 1.870 1.940 1.830 1.840 158,786 -0.08(-4.17%)
Sep 19, 2023 1.900 1.980 1.840 1.920 252,300 -0.01(-0.52%)
Sep 18, 2023 1.940 1.975 1.915 1.930 95,250 -0.01(-0.52%)
Sep 15, 2023 1.880 1.970 1.840 1.940 665,674 +0.08(+4.30%)
Sep 14, 2023 1.800 1.875 1.790 1.860 76,169 +0.07(+3.91%)
Sep 13, 2023 1.880 1.910 1.790 1.790 221,039 -0.11(-5.79%)
Sep 12, 2023 1.920 1.940 1.880 1.900 157,463 -0.02(-1.04%)
Sep 11, 2023 1.800 1.970 1.800 1.920 145,632 +0.09(+4.92%)
Sep 08, 2023 1.770 1.870 1.770 1.830 101,296 +0.05(+2.81%)
Sep 07, 2023 1.810 1.840 1.730 1.780 177,179 -0.04(-2.20%)
Sep 06, 2023 1.850 1.900 1.810 1.820 221,262 -0.07(-3.70%)
Sep 05, 2023 1.940 1.950 1.840 1.890 302,814 -0.04(-2.07%)
Sep 01, 2023 1.880 1.950 1.770 1.930 298,054 +0.04(+2.12%)
Aug 31, 2023 2.000 2.050 1.870 1.890 371,761 -0.11(-5.50%)
Aug 30, 2023 1.900 2.000 1.900 2.000 101,042 +0.05(+2.56%)
Aug 29, 2023 1.900 2.010 1.890 1.950 187,554 +0.02(+1.04%)
Aug 28, 2023 1.930 1.950 1.894 1.930 84,819 +0.01(+0.52%)
Aug 25, 2023 1.910 1.930 1.850 1.920 96,199 +0.01(+0.52%)
Aug 24, 2023 1.920 1.930 1.890 1.910 108,261 -0.02(-1.04%)
Aug 23, 2023 1.940 1.940 1.900 1.930 108,546 -0.01(-0.52%)
Aug 22, 2023 1.930 1.940 1.895 1.940 49,627 +0.00(+0.00%)
Aug 21, 2023 1.940 1.950 1.905 1.940 85,534 -0.01(-0.51%)
Aug 18, 2023 1.910 1.960 1.910 1.950 150,776 +0.03(+1.56%)
Aug 17, 2023 1.930 1.940 1.880 1.920 174,327 +0.01(+0.52%)
Aug 16, 2023 1.980 2.000 1.910 1.910 184,587 -0.08(-4.02%)
Aug 15, 2023 2.040 2.050 1.980 1.990 375,214 -0.05(-2.45%)
Aug 14, 2023 2.040 2.050 2.020 2.040 191,280 -0.01(-0.49%)
Aug 11, 2023 2.050 2.060 2.040 2.050 314,409 +0.00(+0.00%)
Aug 10, 2023 2.070 2.100 2.045 2.050 222,489 +0.00(+0.00%)
Aug 09, 2023 2.080 2.090 2.045 2.050 304,003 -0.02(-0.97%)
Aug 08, 2023 2.080 2.080 2.031 2.070 284,166 -0.01(-0.48%)
Aug 07, 2023 2.140 2.150 2.030 2.080 251,269 -0.06(-2.80%)
Aug 04, 2023 2.080 2.150 2.050 2.140 418,309 +0.08(+3.88%)
Aug 03, 2023 2.090 2.270 2.050 2.060 778,671 -0.07(-3.29%)
Aug 02, 2023 2.000 2.150 1.990 2.130 556,509 +0.15(+7.58%)
Aug 01, 2023 2.020 2.020 1.940 1.980 297,528 -0.04(-1.98%)
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 +0.22(+12.50%)
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.