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 (%)
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%)
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.