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

Kore Group Holdings Inc (NY: KORE )

0.6328 -0.0068 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2022 2.740 2.805 2.510 2.660 64,570 -0.06(-2.21%)
Jul 28, 2022 2.700 2.750 2.610 2.720 46,944 +0.07(+2.64%)
Jul 27, 2022 2.670 2.720 2.600 2.650 46,893 +0.04(+1.53%)
Jul 26, 2022 2.670 2.710 2.520 2.610 31,784 -0.08(-2.97%)
Jul 25, 2022 2.890 2.890 2.640 2.690 118,691 -0.13(-4.61%)
Jul 22, 2022 2.800 2.850 2.755 2.820 38,430 -0.01(-0.35%)
Jul 21, 2022 2.990 2.990 2.640 2.830 45,448 -0.14(-4.71%)
Jul 20, 2022 2.880 3.010 2.820 2.970 69,103 +0.07(+2.41%)
Jul 19, 2022 2.850 3.000 2.820 2.900 40,647 +0.07(+2.47%)
Jul 18, 2022 3.050 3.050 2.790 2.830 39,243 -0.21(-6.91%)
Jul 15, 2022 3.030 3.110 2.950 3.040 90,903 +0.11(+3.75%)
Jul 14, 2022 2.980 2.980 2.730 2.930 39,439 -0.04(-1.35%)
Jul 13, 2022 3.070 3.120 2.970 2.970 42,066 -0.14(-4.50%)
Jul 12, 2022 2.960 3.130 2.810 3.110 72,247 +0.16(+5.42%)
Jul 11, 2022 3.020 3.030 2.900 2.950 37,620 -0.16(-5.14%)
Jul 08, 2022 3.280 3.290 2.960 3.110 29,377 -0.18(-5.47%)
Jul 07, 2022 3.050 3.300 3.040 3.290 45,869 +0.25(+8.22%)
Jul 06, 2022 3.260 3.260 3.010 3.040 34,526 -0.27(-8.16%)
Jul 05, 2022 2.800 3.390 2.800 3.310 139,277 +0.39(+13.36%)
Jul 01, 2022 3.070 3.070 2.850 2.920 51,065 -0.15(-4.89%)
Jun 30, 2022 2.820 3.150 2.820 3.070 150,022 +0.19(+6.60%)
Jun 29, 2022 3.010 3.060 2.755 2.880 142,441 -0.18(-5.88%)
Jun 28, 2022 3.450 3.680 2.945 3.060 154,412 -0.41(-11.82%)
Jun 27, 2022 3.740 3.790 3.370 3.470 185,421 -0.25(-6.72%)
Jun 24, 2022 3.940 4.860 3.510 3.720 3,383,464 -0.20(-5.10%)
Jun 23, 2022 3.640 3.960 3.570 3.920 263,607 +0.30(+8.29%)
Jun 22, 2022 3.540 3.800 3.420 3.620 196,282 +0.07(+1.97%)
Jun 21, 2022 3.450 3.690 3.415 3.550 152,551 +0.19(+5.65%)
Jun 17, 2022 3.680 3.840 3.350 3.360 165,455 -0.28(-7.69%)
Jun 16, 2022 3.620 3.980 3.470 3.640 169,369 +0.02(+0.55%)
Jun 15, 2022 3.040 3.750 3.040 3.620 132,878 +0.57(+18.69%)
Jun 14, 2022 2.990 3.100 2.990 3.050 60,455 +0.06(+2.01%)
Jun 13, 2022 3.360 3.420 2.940 2.990 119,770 -0.47(-13.58%)
Jun 10, 2022 3.790 3.790 3.440 3.460 59,818 -0.29(-7.73%)
Jun 09, 2022 4.190 4.190 3.700 3.750 228,516 -0.40(-9.64%)
Jun 08, 2022 4.210 4.300 3.910 4.150 141,283 -0.14(-3.26%)
Jun 07, 2022 4.550 4.650 4.190 4.290 257,351 -0.36(-7.74%)
Jun 06, 2022 4.320 4.900 4.320 4.650 543,666 +0.50(+12.05%)
Jun 03, 2022 4.200 4.240 4.070 4.150 92,177 -0.05(-1.19%)
Jun 02, 2022 4.180 4.490 4.140 4.200 106,364 -0.01(-0.24%)
Jun 01, 2022 4.150 4.320 4.120 4.210 97,329 +0.05(+1.20%)
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%)
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.