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 +0.060 (+2.86%)
Official Closing 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 (%)
Jun 28, 2024 2.354 3.294 2.000 2.119 333,666 -0.06(-2.95%)
Jun 27, 2024 2.635 2.635 2.140 2.184 36,306 -0.00(-0.05%)
Jun 26, 2024 2.091 2.312 1.400 2.185 36,036 +0.08(+3.68%)
Jun 25, 2024 3.000 3.700 2.044 2.107 34,601 -0.27(-11.39%)
Jun 24, 2024 2.760 2.760 2.330 2.378 50,899 -0.56(-19.18%)
Jun 21, 2024 3.000 3.050 2.750 2.943 11,128 +0.07(+2.37%)
Jun 20, 2024 2.865 2.913 2.700 2.875 6,411 +0.19(+7.02%)
Jun 18, 2024 3.205 3.250 2.651 2.687 4,970 -0.38(-12.48%)
Jun 17, 2024 3.000 3.249 3.000 3.070 2,724 -0.09(-2.71%)
Jun 14, 2024 3.450 3.465 3.155 3.155 1,784 -0.18(-5.33%)
Jun 13, 2024 3.300 3.553 3.225 3.333 746 -0.02(-0.45%)
Jun 12, 2024 3.551 3.551 3.196 3.348 1,240 +0.10(+2.97%)
Jun 11, 2024 3.088 3.700 3.088 3.251 3,368 +0.01(+0.18%)
Jun 10, 2024 3.500 3.550 3.239 3.245 6,087 -0.25(-7.06%)
Jun 07, 2024 3.314 3.550 3.225 3.491 3,508 -0.01(-0.24%)
Jun 06, 2024 3.700 3.700 3.245 3.500 1,837 +0.22(+6.71%)
Jun 05, 2024 3.215 3.550 3.200 3.280 11,178 +0.23(+7.51%)
Jun 04, 2024 3.350 3.350 3.001 3.051 4,080 -0.26(-7.82%)
Jun 03, 2024 3.414 3.550 3.100 3.310 2,251 +0.15(+4.61%)
May 31, 2024 3.326 3.576 3.164 3.164 5,488 -0.03(-1.06%)
May 30, 2024 3.250 3.375 3.001 3.198 3,129 -0.05(-1.60%)
May 29, 2024 3.161 3.479 3.161 3.250 852 +0.09(+2.80%)
May 28, 2024 3.500 3.900 3.123 3.162 12,214 -0.35(-9.89%)
May 24, 2024 3.547 3.728 3.300 3.509 3,533 -0.04(-1.17%)
May 23, 2024 3.917 3.917 2.680 3.550 28,533 -0.24(-6.22%)
May 22, 2024 3.900 3.900 3.671 3.785 803 +0.01(+0.23%)
May 21, 2024 3.725 3.916 3.650 3.777 4,888 +0.04(+1.14%)
May 20, 2024 3.917 3.917 3.675 3.735 3,992 -0.13(-3.30%)
May 17, 2024 3.750 3.950 3.550 3.862 4,351 +0.07(+1.86%)
May 16, 2024 4.200 4.200 3.500 3.792 10,840 -0.01(-0.22%)
May 15, 2024 4.000 4.199 3.650 3.800 16,094 -0.10(-2.56%)
May 14, 2024 3.800 4.178 3.800 3.900 2,968 +0.20(+5.41%)
May 13, 2024 3.700 4.200 3.700 3.700 4,965 -0.16(-4.08%)
May 10, 2024 4.150 4.150 3.600 3.857 6,935 -0.15(-3.67%)
May 09, 2024 3.945 4.199 3.810 4.005 1,292 +0.15(+4.01%)
May 08, 2024 3.750 4.050 3.755 3.850 4,471 -0.07(-1.91%)
May 07, 2024 3.900 4.700 3.900 3.925 10,722 -0.04(-1.01%)
May 06, 2024 4.350 4.350 3.904 3.965 3,664 -0.10(-2.56%)
May 03, 2024 4.050 4.311 3.900 4.069 8,086 +0.19(+4.98%)
May 02, 2024 3.800 4.002 3.600 3.876 2,663 -0.07(-1.87%)
May 01, 2024 4.350 4.350 3.600 3.950 2,053 -0.05(-1.27%)
Apr 30, 2024 3.524 4.350 3.524 4.001 17,534 +0.35(+9.60%)
Apr 29, 2024 4.000 4.000 3.360 3.651 12,186 -0.25(-6.35%)
Apr 26, 2024 4.000 4.050 3.825 3.898 3,810 -0.10(-2.42%)
Apr 25, 2024 4.000 4.100 3.687 3.994 1,182 -0.02(-0.51%)
Apr 24, 2024 4.050 4.150 3.959 4.015 3,725 +0.05(+1.15%)
Apr 23, 2024 3.900 4.072 3.900 3.970 2,793 +0.07(+1.77%)
Apr 22, 2024 3.836 4.101 3.776 3.901 13,436 -0.10(-2.61%)
Apr 19, 2024 3.800 4.200 3.800 4.005 9,892 +0.05(+1.39%)
Apr 18, 2024 3.700 4.000 3.700 3.950 2,501 +0.07(+1.92%)
Apr 17, 2024 3.700 3.911 3.575 3.876 3,858 +0.08(+1.99%)
Apr 16, 2024 3.900 4.000 3.752 3.800 4,266 -0.03(-0.65%)
Apr 15, 2024 3.900 3.900 3.700 3.825 3,919 +0.20(+5.52%)
Apr 12, 2024 3.950 3.950 3.478 3.625 14,364 -0.11(-2.89%)
Apr 11, 2024 3.750 3.801 3.550 3.733 15,396 +0.23(+6.66%)
Apr 10, 2024 3.650 3.750 3.500 3.500 8,933 +0.08(+2.19%)
Apr 09, 2024 3.472 3.721 3.396 3.425 8,321 +0.07(+2.24%)
Apr 08, 2024 3.450 3.500 3.307 3.350 5,187 -0.20(-5.63%)
Apr 05, 2024 3.600 3.720 3.550 3.550 1,780 +0.02(+0.62%)
Apr 04, 2024 3.845 3.845 3.451 3.528 760 +0.04(+1.16%)
Apr 03, 2024 3.500 3.958 3.455 3.487 2,920 -0.08(-2.24%)
Apr 02, 2024 3.950 3.950 3.475 3.567 16,871 -0.37(-9.36%)
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.