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

Kaleyra Inc (NY: KLR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 4, 2023 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 28, 2023 0.8458 0.9700 0.8100 0.8536 224,353 -0.01(-0.77%)
Feb 27, 2023 0.9106 1.090 0.8525 0.8602 234,882 +0.03(+3.64%)
Feb 24, 2023 0.9000 0.9497 0.8138 0.8300 139,895 -0.09(-9.63%)
Feb 23, 2023 0.9303 0.9303 0.8798 0.9184 237,632 +0.01(+0.92%)
Feb 22, 2023 0.9600 1.020 0.9051 0.9100 169,244 -0.06(-6.19%)
Feb 21, 2023 1.020 1.044 0.9700 0.9700 117,919 -0.08(-7.62%)
Feb 17, 2023 1.060 1.090 1.000 1.050 295,481 +0.03(+2.94%)
Feb 16, 2023 1.290 1.340 0.9512 1.020 1,170,313 -0.27(-20.93%)
Feb 15, 2023 1.270 1.290 1.190 1.290 337,972 +0.13(+11.21%)
Feb 14, 2023 1.110 1.210 1.110 1.160 99,967 +0.02(+1.75%)
Feb 13, 2023 1.160 1.220 1.120 1.140 140,638 -0.04(-3.39%)
Feb 10, 2023 1.160 1.190 1.106 1.180 98,668 +0.03(+2.61%)
Feb 09, 2023 1.220 1.260 1.140 1.150 59,337 -0.06(-4.96%)
Feb 08, 2023 1.210 1.250 1.170 1.210 60,630 -0.01(-0.82%)
Feb 07, 2023 1.160 1.240 1.100 1.220 134,597 +0.08(+7.02%)
Feb 06, 2023 1.120 1.140 1.100 1.140 67,206 -0.02(-1.72%)
Feb 03, 2023 1.230 1.290 1.120 1.160 113,705 -0.11(-8.66%)
Feb 02, 2023 1.230 1.270 1.199 1.270 247,443 +0.09(+7.63%)
Feb 01, 2023 1.130 1.200 1.080 1.180 101,801 +0.04(+3.51%)
Jan 31, 2023 1.020 1.140 1.010 1.140 146,549 +0.13(+12.87%)
Jan 30, 2023 1.100 1.100 1.010 1.010 232,721 -0.11(-9.82%)
Jan 27, 2023 1.120 1.160 1.080 1.120 103,125 -0.01(-0.88%)
Jan 26, 2023 1.100 1.150 1.070 1.130 114,928 +0.03(+2.73%)
Jan 25, 2023 1.030 1.100 1.030 1.100 77,326 +0.02(+1.85%)
Jan 24, 2023 1.040 1.173 1.000 1.080 147,934 +0.02(+1.89%)
Jan 23, 2023 1.130 1.160 1.020 1.060 236,275 -0.07(-6.19%)
Jan 20, 2023 1.110 1.190 1.080 1.130 166,486 +0.04(+3.67%)
Jan 19, 2023 1.180 1.230 1.054 1.090 84,087 -0.12(-9.92%)
Jan 18, 2023 1.230 1.268 1.120 1.210 149,949 +0.00(+0.00%)
Jan 17, 2023 1.090 1.240 1.070 1.210 161,906 +0.13(+12.04%)
Jan 13, 2023 1.050 1.110 0.9551 1.080 190,845 +0.04(+3.85%)
Jan 12, 2023 1.080 1.151 1.000 1.040 127,664 -0.07(-6.31%)
Jan 11, 2023 1.110 1.160 1.040 1.110 205,052 +0.12(+12.35%)
Jan 10, 2023 1.010 1.040 0.9500 0.9880 141,487 +0.04(+4.00%)
Jan 09, 2023 0.9500 1.010 0.9497 0.9500 128,875 +0.06(+6.71%)
Jan 06, 2023 1.020 1.030 0.8837 0.8903 183,008 -0.13(-12.72%)
Jan 05, 2023 0.9900 1.070 0.9800 1.020 254,143 +0.04(+3.99%)
Jan 04, 2023 1.090 1.120 0.9722 0.9809 267,669 -0.06(-5.68%)
Jan 03, 2023 0.7933 1.080 0.7725 1.040 676,881 +0.28(+37.73%)
Dec 30, 2022 0.6799 0.8000 0.6360 0.7551 565,367 +0.08(+11.59%)
Dec 29, 2022 0.6400 0.6800 0.6100 0.6767 551,263 +0.04(+5.72%)
Dec 28, 2022 0.6658 0.6901 0.6204 0.6401 161,881 +0.00(+0.46%)
Dec 27, 2022 0.6930 0.6972 0.6100 0.6372 215,709 -0.05(-6.77%)
Dec 23, 2022 0.7800 0.7900 0.6600 0.6835 283,175 -0.04(-5.07%)
Dec 22, 2022 0.7192 0.7799 0.7001 0.7200 243,096 -0.03(-3.78%)
Dec 21, 2022 0.7200 0.8000 0.7104 0.7483 297,823 +0.04(+5.34%)
Dec 20, 2022 0.8099 0.8800 0.7000 0.7104 227,574 -0.09(-11.20%)
Dec 19, 2022 0.8300 0.8855 0.8000 0.8000 128,193 -0.05(-5.89%)
Dec 16, 2022 0.8611 0.8783 0.8500 0.8501 194,275 -0.01(-0.67%)
Dec 15, 2022 1.000 1.020 0.8438 0.8558 232,318 -0.16(-16.10%)
Dec 14, 2022 1.130 1.130 1.010 1.020 83,889 -0.05(-4.67%)
Dec 13, 2022 1.070 1.120 1.050 1.070 128,844 +0.02(+1.90%)
Dec 12, 2022 1.090 1.090 1.024 1.050 84,013 -0.04(-3.67%)
Dec 09, 2022 1.060 1.100 1.050 1.090 90,761 +0.04(+3.81%)
Dec 08, 2022 1.020 1.085 1.020 1.050 92,645 +0.03(+2.94%)
Dec 07, 2022 1.100 1.100 0.9700 1.020 150,698 -0.10(-8.93%)
Dec 06, 2022 1.170 1.170 1.060 1.120 229,754 -0.05(-4.27%)
Dec 05, 2022 1.250 1.320 1.160 1.170 187,858 -0.12(-9.30%)
Dec 02, 2022 1.300 1.309 1.210 1.290 100,521 -0.01(-0.77%)
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.