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 (%)
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 +0.01(+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%)
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.