Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kore Group Holdings Inc (NY: KORE )

2.440 +0.020 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	2.400	2.500	2.290	2.440	41,513	+0.02(+0.83%)
Aug 22, 2024	2.500	2.545	2.400	2.420	1,876	-0.09(-3.59%)
Aug 21, 2024	2.500	2.580	2.417	2.510	1,753	+0.01(+0.40%)
Aug 20, 2024	2.510	2.600	2.500	2.500	2,798	+0.00(+0.00%)
Aug 19, 2024	2.360	2.500	2.320	2.500	4,682	+0.10(+4.17%)
Aug 16, 2024	2.640	2.803	2.360	2.400	26,515	-0.34(-12.41%)
Aug 15, 2024	3.070	3.240	2.615	2.740	35,019	-0.65(-19.17%)
Aug 14, 2024	3.400	3.550	3.250	3.390	18,841	-0.04(-1.17%)
Aug 13, 2024	3.150	3.500	3.150	3.430	46,786	+0.33(+10.65%)
Aug 12, 2024	3.090	3.216	3.002	3.100	7,907	-0.02(-0.64%)
Aug 09, 2024	3.210	3.510	3.020	3.120	67,359	-0.14(-4.29%)
Aug 08, 2024	3.380	3.380	3.250	3.260	36,204	-0.13(-3.83%)
Aug 07, 2024	3.710	3.710	3.360	3.390	10,221	-0.23(-6.48%)
Aug 06, 2024	3.120	3.700	3.120	3.625	22,139	+0.54(+17.69%)
Aug 05, 2024	2.900	3.080	2.900	3.080	21,141	+0.00(+0.00%)
Aug 02, 2024	3.000	3.210	3.000	3.080	8,394	+0.04(+1.32%)
Aug 01, 2024	3.000	3.080	3.000	3.040	31,124	-0.01(-0.33%)
Jul 31, 2024	3.010	3.069	3.000	3.050	25,100	+0.03(+0.99%)
Jul 30, 2024	2.960	3.060	2.920	3.020	10,406	+0.03(+1.00%)
Jul 29, 2024	3.180	3.310	2.910	2.990	53,635	-0.33(-9.94%)
Jul 26, 2024	3.110	3.700	2.940	3.320	57,987	+0.25(+8.14%)
Jul 25, 2024	3.120	3.560	2.980	3.070	149,489	-0.04(-1.29%)
Jul 24, 2024	2.460	3.490	2.450	3.110	480,724	+0.78(+33.48%)
Jul 23, 2024	1.690	2.550	1.690	2.330	502,858	+0.67(+40.36%)
Jul 22, 2024	1.650	1.660	1.557	1.660	40,421	+0.23(+16.08%)
Jul 19, 2024	1.420	1.510	1.420	1.430	12,916	-0.03(-2.05%)
Jul 18, 2024	1.570	1.620	1.460	1.460	8,755	-0.14(-8.75%)
Jul 17, 2024	1.520	1.650	1.500	1.600	17,315	+0.02(+1.27%)
Jul 16, 2024	1.350	1.600	1.350	1.580	42,713	+0.19(+13.67%)
Jul 15, 2024	1.490	1.600	1.390	1.390	72,469	-0.21(-13.13%)
Jul 12, 2024	1.450	1.600	1.450	1.600	50,446	+0.08(+5.26%)
Jul 11, 2024	1.450	1.530	1.400	1.520	15,824	+0.10(+7.04%)
Jul 10, 2024	1.300	1.443	1.300	1.420	30,361	+0.08(+5.97%)
Jul 09, 2024	1.330	1.430	1.300	1.340	86,219	-0.03(-2.19%)
Jul 08, 2024	1.530	1.530	1.350	1.370	63,425	-0.18(-11.61%)
Jul 05, 2024	1.460	1.620	1.360	1.550	41,104	+0.01(+0.65%)
Jul 03, 2024	1.530	1.570	1.470	1.540	53,532	-0.01(-0.65%)
Jul 02, 2024	1.800	2.001	1.500	1.550	540,848	+0.00(+0.00%)
Jul 01, 2024	1.610	2.130	1.510	1.550	160,511	-0.57(-26.87%)
Jun 28, 2024	2.354	3.294	2.000	2.119	333,666	-0.06(-2.95%)
Jun 27, 2024	2.635	2.635	2.140	2.184	36,306	-0.00(-0.05%)
Jun 26, 2024	2.091	2.312	1.400	2.185	36,036	+0.08(+3.68%)
Jun 25, 2024	3.000	3.700	2.044	2.107	34,601	-0.27(-11.39%)
Jun 24, 2024	2.760	2.760	2.330	2.378	50,899	-0.56(-19.18%)
Jun 21, 2024	3.000	3.050	2.750	2.943	11,128	+0.07(+2.37%)
Jun 20, 2024	2.865	2.913	2.700	2.875	6,411	+0.19(+7.02%)
Jun 18, 2024	3.205	3.250	2.651	2.687	4,970	-0.38(-12.48%)
Jun 17, 2024	3.000	3.249	3.000	3.070	2,724	-0.09(-2.71%)
Jun 14, 2024	3.450	3.465	3.155	3.155	1,784	-0.18(-5.33%)
Jun 13, 2024	3.300	3.553	3.225	3.333	746	-0.02(-0.45%)
Jun 12, 2024	3.551	3.551	3.196	3.348	1,240	+0.10(+2.97%)
Jun 11, 2024	3.088	3.700	3.088	3.251	3,368	+0.01(+0.18%)
Jun 10, 2024	3.500	3.550	3.239	3.245	6,087	-0.25(-7.06%)
Jun 07, 2024	3.314	3.550	3.225	3.491	3,508	-0.01(-0.24%)
Jun 06, 2024	3.700	3.700	3.245	3.500	1,837	+0.22(+6.71%)
Jun 05, 2024	3.215	3.550	3.200	3.280	11,178	+0.23(+7.51%)
Jun 04, 2024	3.350	3.350	3.001	3.051	4,080	-0.26(-7.82%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Kore Group Holdings Inc (NY: KORE )

Historical Prices