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

Kaleyra Inc (NY: KLR )

7.240 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 (%)
Jul 29, 2022 8.070 8.211 7.719 7.965 48,502 -0.25(-2.99%)
Jul 28, 2022 8.070 8.386 7.831 8.211 49,332 +0.14(+1.74%)
Jul 27, 2022 7.579 8.070 7.368 8.070 67,739 +0.56(+7.48%)
Jul 26, 2022 7.684 7.684 7.018 7.509 56,923 -0.35(-4.46%)
Jul 25, 2022 7.614 7.930 7.333 7.860 54,415 +0.21(+2.75%)
Jul 22, 2022 8.175 8.632 7.509 7.649 96,967 -0.53(-6.44%)
Jul 21, 2022 8.070 8.316 7.754 8.175 64,656 +0.07(+0.87%)
Jul 20, 2022 6.667 8.123 6.667 8.105 196,369 +1.33(+19.69%)
Jul 19, 2022 6.632 7.123 6.561 6.772 214,130 +0.25(+3.76%)
Jul 18, 2022 6.842 7.123 6.456 6.526 119,706 -0.11(-1.59%)
Jul 15, 2022 6.702 6.912 6.439 6.632 129,295 +0.04(+0.53%)
Jul 14, 2022 7.404 7.404 6.355 6.596 246,888 -0.63(-8.74%)
Jul 13, 2022 8.561 8.561 7.053 7.228 453,321 -1.46(-16.79%)
Jul 12, 2022 7.825 10.88 7.509 8.687 2,523,581 +0.97(+12.53%)
Jul 11, 2022 7.930 8.000 7.088 7.719 124,980 -0.28(-3.51%)
Jul 08, 2022 8.105 8.439 7.930 8.000 76,431 -0.11(-1.30%)
Jul 07, 2022 7.895 8.421 7.895 8.105 101,986 +0.11(+1.32%)
Jul 06, 2022 8.281 8.456 7.789 8.000 80,692 -0.11(-1.30%)
Jul 05, 2022 7.649 8.105 7.263 8.105 73,911 +0.28(+3.59%)
Jul 01, 2022 7.088 7.895 6.982 7.825 150,252 +0.67(+9.31%)
Jun 30, 2022 7.088 7.404 6.772 7.158 104,701 -0.18(-2.39%)
Jun 29, 2022 7.684 7.684 7.123 7.333 102,789 -0.07(-0.95%)
Jun 28, 2022 8.316 8.526 7.193 7.404 108,396 -1.02(-12.08%)
Jun 27, 2022 8.526 8.807 8.140 8.421 101,867 -0.25(-2.83%)
Jun 24, 2022 8.105 9.158 7.684 8.667 1,128,428 +0.53(+6.47%)
Jun 23, 2022 8.035 8.351 7.965 8.140 91,040 +0.11(+1.31%)
Jun 22, 2022 8.105 8.667 7.930 8.035 108,857 -0.07(-0.87%)
Jun 21, 2022 8.070 8.807 8.070 8.105 130,103 -0.25(-2.94%)
Jun 17, 2022 7.789 8.456 7.474 8.351 111,295 +0.49(+6.25%)
Jun 16, 2022 8.035 8.421 7.684 7.860 121,055 -0.67(-7.82%)
Jun 15, 2022 8.491 8.772 8.211 8.526 119,273 +0.32(+3.85%)
Jun 14, 2022 8.281 8.509 7.825 8.211 106,969 -0.04(-0.43%)
Jun 13, 2022 9.123 9.211 8.070 8.246 101,897 -1.05(-11.32%)
Jun 10, 2022 10.25 10.25 9.193 9.298 137,689 -0.91(-8.93%)
Jun 09, 2022 10.74 10.74 10.00 10.21 148,026 -0.49(-4.59%)
Jun 08, 2022 11.47 11.93 10.60 10.70 89,098 -0.67(-5.86%)
Jun 07, 2022 11.65 12.32 11.19 11.37 72,897 -0.53(-4.42%)
Jun 06, 2022 10.98 12.18 10.98 11.89 149,071 +1.23(+11.51%)
Jun 03, 2022 11.30 11.65 10.67 10.67 64,286 -0.84(-7.32%)
Jun 02, 2022 11.72 12.30 11.19 11.51 105,463 -0.39(-3.24%)
Jun 01, 2022 12.56 12.56 11.75 11.89 113,554 -0.46(-3.69%)
May 31, 2022 12.42 12.84 12.18 12.35 43,251 -0.28(-2.22%)
May 27, 2022 11.30 12.98 11.30 12.63 63,186 +1.33(+11.80%)
May 26, 2022 10.35 11.37 10.04 11.30 73,632 +0.98(+9.52%)
May 25, 2022 10.56 11.02 10.09 10.32 116,457 -0.42(-3.92%)
May 24, 2022 11.05 11.09 10.35 10.74 96,276 -0.53(-4.67%)
May 23, 2022 12.35 12.67 11.12 11.26 65,324 -1.09(-8.81%)
May 20, 2022 12.04 13.11 11.75 12.35 92,635 +0.60(+5.07%)
May 19, 2022 11.37 12.30 11.30 11.75 55,301 +0.07(+0.60%)
May 18, 2022 12.88 13.09 11.58 11.68 137,816 -1.19(-9.26%)
May 17, 2022 11.51 12.88 11.16 12.88 129,422 +1.86(+16.88%)
May 16, 2022 10.95 11.26 10.42 11.02 74,119 +0.07(+0.64%)
May 13, 2022 11.47 12.07 10.35 10.95 164,759 -0.42(-3.70%)
May 12, 2022 9.649 12.11 9.123 11.37 420,736 +1.75(+18.25%)
May 11, 2022 10.74 11.05 9.368 9.614 491,162 -1.75(-15.43%)
May 10, 2022 15.75 15.79 10.37 11.37 623,557 -10.00(-46.80%)
May 09, 2022 22.63 22.70 21.30 21.37 79,774 -1.75(-7.59%)
May 06, 2022 22.88 23.40 22.39 23.12 48,091 -0.04(-0.15%)
May 05, 2022 24.04 24.04 23.05 23.16 35,337 -1.09(-4.49%)
May 04, 2022 23.12 24.35 22.39 24.25 53,825 +1.16(+5.02%)
May 03, 2022 22.25 23.44 21.93 23.09 95,639 +0.84(+3.79%)
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.