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

Kaltura Inc (NQ: KLTR )

1.216 -0.004 (-0.35%)
Streaming Delayed Price Updated: 3:06 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 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%)
Apr 03, 2023 1.860 1.890 1.740 1.850 138,264 -0.07(-3.65%)
Mar 31, 2023 1.890 1.920 1.835 1.920 22,096 +0.04(+2.13%)
Mar 30, 2023 1.820 1.900 1.820 1.880 49,191 +0.08(+4.44%)
Mar 29, 2023 1.820 1.880 1.800 1.800 47,823 -0.05(-2.70%)
Mar 28, 2023 1.940 1.940 1.770 1.850 169,317 -0.10(-5.13%)
Mar 27, 2023 1.990 1.990 1.900 1.950 59,391 -0.04(-2.01%)
Mar 24, 2023 1.920 1.990 1.920 1.990 51,590 +0.04(+2.05%)
Mar 23, 2023 1.910 1.990 1.910 1.950 46,779 +0.00(+0.00%)
Mar 22, 2023 1.920 1.970 1.910 1.950 39,365 +0.00(+0.00%)
Mar 21, 2023 1.850 1.965 1.840 1.950 110,444 +0.06(+3.17%)
Mar 20, 2023 1.830 1.920 1.830 1.890 122,022 +0.00(+0.00%)
Mar 17, 2023 1.880 1.895 1.820 1.890 138,550 -0.03(-1.56%)
Mar 16, 2023 1.930 1.930 1.870 1.920 229,819 +0.00(+0.00%)
Mar 15, 2023 1.860 1.940 1.840 1.920 206,767 +0.02(+1.05%)
Mar 14, 2023 1.820 1.950 1.810 1.900 115,067 +0.07(+3.83%)
Mar 13, 2023 1.820 1.860 1.790 1.830 66,306 -0.02(-1.08%)
Mar 10, 2023 1.820 1.880 1.800 1.850 113,709 +0.00(+0.00%)
Mar 09, 2023 1.800 1.900 1.750 1.850 150,016 +0.03(+1.65%)
Mar 08, 2023 1.830 1.900 1.790 1.820 117,761 -0.04(-2.15%)
Mar 07, 2023 1.830 1.900 1.820 1.860 49,587 +0.01(+0.54%)
Mar 06, 2023 1.810 1.880 1.770 1.850 84,843 +0.04(+2.21%)
Mar 03, 2023 1.840 1.880 1.810 1.810 84,187 -0.05(-2.69%)
Mar 02, 2023 1.850 1.890 1.810 1.860 80,641 -0.03(-1.59%)
Mar 01, 2023 1.900 1.910 1.870 1.890 145,952 -0.04(-2.07%)
Feb 28, 2023 1.860 1.960 1.860 1.930 58,166 +0.00(+0.00%)
Feb 27, 2023 1.920 1.940 1.870 1.930 104,885 +0.03(+1.58%)
Feb 24, 2023 1.910 1.950 1.900 1.900 51,238 -0.07(-3.55%)
Feb 23, 2023 1.990 2.010 1.900 1.970 89,183 +0.00(+0.00%)
Feb 22, 2023 2.060 2.060 1.920 1.970 108,600 -0.04(-1.99%)
Feb 21, 2023 1.990 2.020 1.951 2.010 136,795 -0.04(-1.95%)
Feb 17, 2023 1.980 2.060 1.980 2.050 89,571 +0.02(+0.99%)
Feb 16, 2023 1.990 2.060 1.988 2.030 102,614 -0.01(-0.49%)
Feb 15, 2023 2.000 2.070 1.990 2.040 67,121 -0.01(-0.49%)
Feb 14, 2023 2.030 2.080 2.030 2.050 54,081 -0.02(-0.97%)
Feb 13, 2023 2.040 2.100 1.920 2.070 106,677 +0.06(+2.99%)
Feb 10, 2023 1.808 2.010 1.796 2.010 125,641 +0.23(+12.92%)
Feb 09, 2023 2.000 2.010 1.710 1.780 534,760 -0.24(-11.88%)
Feb 08, 2023 2.090 2.140 1.990 2.020 138,625 -0.07(-3.35%)
Feb 07, 2023 2.050 2.120 2.020 2.090 605,806 +0.01(+0.48%)
Feb 06, 2023 2.060 2.140 2.050 2.080 190,601 -0.02(-0.95%)
Feb 03, 2023 2.030 2.150 2.020 2.100 75,986 +0.02(+0.96%)
Feb 02, 2023 2.130 2.150 2.030 2.080 133,133 -0.09(-4.15%)
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.