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

Kore Group Holdings Inc (NY: KORE )

2.340 +0.110 (+4.93%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 4.250 4.355 4.075 4.195 36,231 -0.25(-5.72%)
Jan 30, 2024 4.350 4.500 4.211 4.449 5,304 -0.05(-1.12%)
Jan 29, 2024 4.800 4.800 4.302 4.500 5,476 -0.10(-2.17%)
Jan 26, 2024 4.400 4.657 4.300 4.600 5,656 +0.08(+1.87%)
Jan 25, 2024 4.679 4.679 4.175 4.516 13,740 -0.16(-3.50%)
Jan 24, 2024 4.850 4.850 4.521 4.679 14,830 +0.10(+2.23%)
Jan 23, 2024 5.200 5.200 4.500 4.577 91,629 -0.27(-5.62%)
Jan 22, 2024 5.000 5.150 4.708 4.850 27,766 -0.05(-1.02%)
Jan 19, 2024 5.100 5.250 4.750 4.900 9,729 +0.00(+0.00%)
Jan 18, 2024 4.850 5.011 4.704 4.900 3,828 +0.03(+0.63%)
Jan 17, 2024 5.250 5.250 4.700 4.870 16,846 -0.28(-5.45%)
Jan 16, 2024 4.650 5.150 4.641 5.150 14,443 +0.35(+7.27%)
Jan 12, 2024 4.650 4.900 4.555 4.801 9,463 +0.04(+0.78%)
Jan 11, 2024 4.900 4.900 4.450 4.764 69,177 -0.09(-1.77%)
Jan 10, 2024 4.950 5.100 4.500 4.850 40,355 +0.28(+6.20%)
Jan 09, 2024 5.100 5.250 4.300 4.567 320,935 -0.53(-10.45%)
Jan 08, 2024 5.300 5.550 5.100 5.100 29,317 -0.65(-11.30%)
Jan 05, 2024 5.600 6.449 4.950 5.750 125,558 -0.35(-5.74%)
Jan 04, 2024 3.850 6.100 3.724 6.100 389,220 +2.30(+60.53%)
Jan 03, 2024 4.000 4.099 3.575 3.800 8,205 -0.30(-7.33%)
Jan 02, 2024 4.725 4.725 3.800 4.101 30,720 -0.80(-16.33%)
Dec 29, 2023 4.000 6.450 3.980 4.901 379,516 +1.41(+40.41%)
Dec 28, 2023 4.145 4.250 3.490 3.490 24,647 -0.79(-18.43%)
Dec 27, 2023 4.332 4.864 4.219 4.279 13,075 -0.32(-6.98%)
Dec 26, 2023 4.600 4.800 3.910 4.600 11,466 +0.25(+5.75%)
Dec 22, 2023 4.500 5.200 3.882 4.350 62,641 -0.25(-5.43%)
Dec 21, 2023 3.000 4.750 3.000 4.600 107,339 +1.60(+53.38%)
Dec 20, 2023 2.600 3.033 2.600 2.999 14,799 +0.31(+11.49%)
Dec 19, 2023 2.600 2.762 2.600 2.690 8,839 +0.09(+3.46%)
Dec 18, 2023 2.650 2.660 2.571 2.600 13,971 +0.00(+0.00%)
Dec 15, 2023 2.730 2.730 2.600 2.600 6,845 -0.02(-0.76%)
Dec 14, 2023 2.750 2.784 2.600 2.620 9,000 -0.10(-3.84%)
Dec 13, 2023 2.710 2.788 2.600 2.724 11,684 +0.08(+3.14%)
Dec 12, 2023 3.251 3.336 2.642 2.642 6,277 -0.01(-0.34%)
Dec 11, 2023 2.700 2.775 2.525 2.651 14,883 -0.10(-3.62%)
Dec 08, 2023 3.000 3.000 2.737 2.750 3,971 -0.16(-5.50%)
Dec 07, 2023 2.800 2.991 2.675 2.910 5,398 +0.14(+5.19%)
Dec 06, 2023 2.579 3.638 2.554 2.767 19,111 +0.09(+3.34%)
Dec 05, 2023 3.000 3.238 2.506 2.677 9,170 -0.22(-7.55%)
Dec 04, 2023 2.837 3.369 2.697 2.896 19,641 +0.14(+5.25%)
Dec 01, 2023 2.433 2.822 2.433 2.751 11,063 +0.24(+9.71%)
Nov 30, 2023 2.626 2.750 2.406 2.507 26,676 -0.22(-7.98%)
Nov 29, 2023 2.791 3.040 2.630 2.725 27,167 -0.16(-5.61%)
Nov 28, 2023 2.850 3.050 2.800 2.887 7,409 +0.12(+4.15%)
Nov 27, 2023 3.088 3.338 2.750 2.772 37,681 -0.41(-13.01%)
Nov 24, 2023 3.200 3.240 3.100 3.187 4,508 +0.14(+4.56%)
Nov 22, 2023 2.910 3.121 2.849 3.047 18,514 +0.05(+1.58%)
Nov 21, 2023 3.450 3.500 3.000 3.000 20,115 -0.27(-8.12%)
Nov 20, 2023 3.500 3.700 3.101 3.265 12,052 -0.46(-12.42%)
Nov 17, 2023 3.500 4.270 3.450 3.728 40,639 +0.23(+6.64%)
Nov 16, 2023 2.250 5.300 2.200 3.496 314,253 +1.30(+58.87%)
Nov 15, 2023 3.300 3.650 2.100 2.200 47,965 -0.32(-12.75%)
Nov 14, 2023 2.500 3.237 2.400 2.522 43,547 +0.12(+5.08%)
Nov 13, 2023 1.800 2.750 1.766 2.400 107,681 +0.60(+33.33%)
Nov 10, 2023 2.750 3.000 1.600 1.800 131,654 -0.31(-14.69%)
Nov 09, 2023 2.386 2.386 2.100 2.110 3,239 -0.17(-7.25%)
Nov 08, 2023 2.397 2.397 2.000 2.275 3,258 -0.03(-1.26%)
Nov 07, 2023 2.500 2.566 2.255 2.304 4,127 +0.03(+1.48%)
Nov 06, 2023 2.271 2.470 2.200 2.271 3,088 -0.08(-3.38%)
Nov 03, 2023 2.505 2.505 2.350 2.350 3,472 -0.02(-0.91%)
Nov 02, 2023 2.313 2.500 2.100 2.372 3,001 -0.03(-1.19%)
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.