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

Kore Group Holdings Inc (NY: KORE )

2.080 -0.020 (-0.95%)
Streaming Delayed Price Updated: 1:12 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 (%)
Mar 28, 2024 3.960 4.300 3.800 3.936 8,484 -0.14(-3.45%)
Mar 27, 2024 4.150 4.150 3.945 4.076 1,615 -0.12(-2.95%)
Mar 26, 2024 3.950 4.250 3.833 4.200 3,867 +0.46(+12.18%)
Mar 25, 2024 4.350 4.350 3.365 3.744 7,783 -0.37(-9.06%)
Mar 22, 2024 4.200 4.202 3.900 4.117 2,012 +0.25(+6.53%)
Mar 21, 2024 4.250 4.250 3.805 3.865 2,218 -0.39(-9.07%)
Mar 20, 2024 4.300 4.296 3.993 4.250 2,391 -0.18(-4.06%)
Mar 19, 2024 4.400 4.430 4.201 4.430 8,831 +0.24(+5.73%)
Mar 18, 2024 3.850 4.195 3.850 4.190 7,474 +0.35(+9.04%)
Mar 15, 2024 3.618 4.014 3.539 3.842 22,449 +0.34(+9.79%)
Mar 14, 2024 3.427 3.735 3.301 3.500 44,556 -0.10(-2.78%)
Mar 13, 2024 3.900 3.900 3.429 3.600 21,518 -0.30(-7.69%)
Mar 12, 2024 4.250 4.250 3.800 3.900 9,451 +0.05(+1.30%)
Mar 11, 2024 3.650 4.238 3.576 3.850 5,162 +0.19(+5.18%)
Mar 08, 2024 4.000 4.550 3.650 3.660 22,042 -0.32(-8.07%)
Mar 07, 2024 4.150 4.265 3.801 3.982 10,693 -0.17(-4.06%)
Mar 06, 2024 4.211 4.435 4.069 4.151 2,555 +0.29(+7.44%)
Mar 05, 2024 4.077 4.426 3.707 3.863 8,631 -0.26(-6.39%)
Mar 04, 2024 4.500 4.675 4.025 4.127 5,600 -0.42(-9.31%)
Mar 01, 2024 5.350 5.350 4.550 4.550 6,475 -0.90(-16.51%)
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%)
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.