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

Kore Group Holdings Inc (NY: KORE )

0.7724 +0.0141 (+1.86%)
Official Closing 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 (%)
May 31, 2022 4.190 4.330 4.000 4.160 103,536 -0.13(-3.03%)
May 27, 2022 4.180 4.500 4.180 4.290 64,625 +0.08(+1.90%)
May 26, 2022 4.280 4.360 4.210 4.210 61,827 +0.02(+0.48%)
May 25, 2022 4.250 4.280 4.160 4.190 24,544 +0.01(+0.24%)
May 24, 2022 4.290 4.320 4.090 4.180 52,814 -0.10(-2.34%)
May 23, 2022 4.320 4.360 4.160 4.280 48,149 +0.00(+0.00%)
May 20, 2022 4.270 4.340 4.067 4.280 38,889 +0.10(+2.39%)
May 19, 2022 4.300 4.390 4.060 4.180 94,130 -0.18(-4.13%)
May 18, 2022 4.360 4.500 4.000 4.360 101,352 +0.00(+0.00%)
May 17, 2022 3.890 4.360 3.710 4.360 102,223 +0.59(+15.65%)
May 16, 2022 3.760 4.070 3.760 3.770 121,614 +0.02(+0.53%)
May 13, 2022 3.650 3.830 3.550 3.750 64,461 +0.17(+4.75%)
May 12, 2022 3.360 3.610 3.260 3.580 97,229 +0.24(+7.19%)
May 11, 2022 3.370 3.520 3.290 3.340 48,703 -0.03(-0.89%)
May 10, 2022 3.870 3.940 3.320 3.370 267,700 -0.50(-12.92%)
May 09, 2022 4.240 4.240 3.840 3.870 70,269 -0.47(-10.83%)
May 06, 2022 4.500 4.600 4.300 4.340 66,624 -0.19(-4.19%)
May 05, 2022 5.120 5.120 4.500 4.530 103,023 -0.57(-11.18%)
May 04, 2022 5.350 5.350 4.995 5.100 91,657 -0.21(-3.95%)
May 03, 2022 5.370 5.390 5.160 5.310 92,041 -0.04(-0.75%)
May 02, 2022 5.500 5.500 5.230 5.350 122,670 -0.03(-0.56%)
Apr 29, 2022 5.340 5.505 5.340 5.380 73,200 +0.04(+0.75%)
Apr 28, 2022 5.430 5.590 5.330 5.340 83,036 -0.11(-2.02%)
Apr 27, 2022 5.350 5.640 5.300 5.450 67,335 +0.01(+0.18%)
Apr 26, 2022 5.680 5.700 5.400 5.440 86,680 -0.25(-4.39%)
Apr 25, 2022 5.530 5.710 5.430 5.690 87,439 +0.18(+3.27%)
Apr 22, 2022 5.300 5.510 5.210 5.510 111,995 +0.16(+2.99%)
Apr 21, 2022 5.460 5.710 5.340 5.350 63,297 -0.10(-1.83%)
Apr 20, 2022 5.510 5.750 5.280 5.450 215,800 -0.01(-0.18%)
Apr 19, 2022 5.500 5.760 5.375 5.460 95,346 -0.04(-0.73%)
Apr 18, 2022 5.450 5.675 5.350 5.500 93,609 +0.09(+1.66%)
Apr 14, 2022 5.360 5.540 5.330 5.410 107,510 +0.10(+1.88%)
Apr 13, 2022 5.280 5.500 5.185 5.310 198,131 +0.09(+1.72%)
Apr 12, 2022 5.020 5.440 5.020 5.220 198,502 +0.12(+2.35%)
Apr 11, 2022 5.600 5.650 5.095 5.100 222,776 -0.56(-9.89%)
Apr 08, 2022 5.900 6.000 5.580 5.660 73,948 -0.19(-3.25%)
Apr 07, 2022 5.860 5.910 5.670 5.850 97,111 +0.05(+0.86%)
Apr 06, 2022 6.000 6.080 5.800 5.800 85,793 -0.20(-3.33%)
Apr 05, 2022 6.010 6.200 5.970 6.000 120,865 -0.04(-0.66%)
Apr 04, 2022 6.260 6.320 6.000 6.040 310,271 -0.13(-2.11%)
Apr 01, 2022 6.090 6.290 6.030 6.170 205,420 +0.17(+2.83%)
Mar 31, 2022 5.960 6.025 5.890 6.000 205,135 -0.05(-0.83%)
Mar 30, 2022 5.950 6.050 5.640 6.050 292,118 +0.62(+11.42%)
Mar 29, 2022 5.480 5.810 5.430 5.430 130,487 -0.07(-1.27%)
Mar 28, 2022 5.370 5.630 5.130 5.500 188,486 +0.28(+5.36%)
Mar 25, 2022 5.250 5.440 5.030 5.220 164,225 -0.03(-0.57%)
Mar 24, 2022 5.140 5.330 5.140 5.250 67,092 +0.07(+1.35%)
Mar 23, 2022 5.230 5.380 5.040 5.180 44,211 -0.13(-2.45%)
Mar 22, 2022 5.260 5.350 5.220 5.310 104,536 -0.04(-0.75%)
Mar 21, 2022 5.320 5.350 5.230 5.350 99,470 +0.03(+0.56%)
Mar 18, 2022 5.000 5.320 4.960 5.320 447,380 +0.24(+4.72%)
Mar 17, 2022 5.050 5.100 4.830 5.080 58,591 -0.06(-1.17%)
Mar 16, 2022 4.969 5.270 4.969 5.140 52,980 +0.19(+3.84%)
Mar 15, 2022 4.900 5.030 4.790 4.950 82,756 +0.01(+0.20%)
Mar 14, 2022 5.000 5.140 4.805 4.940 59,658 -0.14(-2.76%)
Mar 11, 2022 4.880 5.085 4.880 5.080 31,796 +0.15(+3.04%)
Mar 10, 2022 5.000 5.030 4.765 4.930 44,595 -0.07(-1.40%)
Mar 09, 2022 5.160 5.160 4.875 5.000 82,149 +0.01(+0.20%)
Mar 08, 2022 4.650 5.050 4.602 4.990 85,181 +0.35(+7.54%)
Mar 07, 2022 5.250 5.250 4.590 4.640 45,587 -0.36(-7.20%)
Mar 04, 2022 5.330 5.460 4.990 5.000 684,915 -0.29(-5.48%)
Mar 03, 2022 5.400 5.530 5.289 5.290 53,745 -0.11(-2.04%)
Mar 02, 2022 5.540 5.640 5.380 5.400 82,736 -0.11(-2.00%)
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.