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

Kore Group Holdings Inc (NY: KORE )

2.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 4.500 5.450 4.255 5.450 17,289 +1.10(+25.30%)
Feb 28, 2024 4.350 4.350 4.000 4.349 3,090 +0.10(+2.34%)
Feb 27, 2024 4.011 4.293 3.825 4.250 9,454 +0.11(+2.77%)
Feb 26, 2024 4.450 4.535 3.900 4.136 17,614 -0.26(-6.02%)
Feb 23, 2024 4.250 4.401 3.987 4.401 6,590 +0.17(+3.96%)
Feb 22, 2024 4.050 4.488 3.834 4.233 9,088 +0.08(+1.91%)
Feb 21, 2024 4.650 4.650 4.034 4.154 10,209 -0.43(-9.41%)
Feb 20, 2024 4.550 4.650 4.400 4.585 3,400 +0.14(+3.14%)
Feb 16, 2024 4.650 4.650 4.042 4.446 5,689 -0.20(-4.40%)
Feb 15, 2024 4.650 4.650 4.238 4.650 18,519 +0.12(+2.65%)
Feb 14, 2024 4.550 4.550 4.320 4.530 623 +0.21(+4.87%)
Feb 13, 2024 4.750 4.850 4.158 4.319 9,986 -0.23(-5.09%)
Feb 12, 2024 4.750 5.250 4.150 4.551 66,606 -0.20(-4.19%)
Feb 09, 2024 4.350 4.925 4.206 4.750 36,344 +0.25(+5.56%)
Feb 08, 2024 4.750 4.750 4.126 4.500 32,627 -0.09(-1.94%)
Feb 07, 2024 4.550 4.899 4.400 4.589 4,021 -0.03(-0.75%)
Feb 06, 2024 4.500 4.800 4.468 4.623 3,828 +0.04(+0.95%)
Feb 05, 2024 4.750 4.814 4.400 4.580 5,857 -0.17(-3.58%)
Feb 02, 2024 4.700 4.750 4.500 4.750 10,433 +0.07(+1.57%)
Feb 01, 2024 4.350 4.750 4.067 4.676 17,210 +0.48(+11.48%)
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%)
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.