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 (%)
Sep 30, 2021 38.49 39.44 38.26 38.63 32,331 -0.07(-0.18%)
Sep 29, 2021 39.44 39.44 38.04 38.70 27,250 -0.91(-2.30%)
Sep 28, 2021 40.81 40.81 38.95 39.61 31,656 -4.14(-9.46%)
Aug 30, 2021 43.75 43.75 43.75 0 +0.81(+1.88%)
Aug 27, 2021 41.75 43.47 41.58 42.95 98,884 +1.30(+3.12%)
Aug 26, 2021 40.60 42.14 40.42 41.65 102,752 +0.91(+2.24%)
Aug 25, 2021 39.23 41.79 39.23 40.74 72,987 +1.82(+4.69%)
Aug 24, 2021 36.18 39.09 36.18 38.91 42,443 +2.53(+6.94%)
Aug 23, 2021 35.12 36.67 35.12 36.39 29,183 +0.95(+2.67%)
Aug 20, 2021 35.09 35.79 33.68 35.44 61,301 +0.42(+1.20%)
Aug 19, 2021 33.68 35.33 33.16 35.02 66,511 +0.67(+1.94%)
Aug 18, 2021 34.81 35.79 33.75 34.35 83,584 +0.14(+0.41%)
Aug 17, 2021 35.16 35.23 33.54 34.21 162,281 -1.40(-3.94%)
Aug 16, 2021 38.63 38.63 35.12 35.61 111,729 -2.70(-7.05%)
Aug 13, 2021 41.23 41.37 38.07 38.32 81,215 -2.60(-6.35%)
Aug 12, 2021 40.74 42.07 38.63 40.91 56,987 -0.28(-0.68%)
Aug 11, 2021 41.30 42.91 40.53 41.19 81,448 +0.49(+1.21%)
Aug 10, 2021 41.33 41.40 39.75 40.70 46,714 +0.74(+1.84%)
Aug 09, 2021 38.53 41.02 37.02 39.96 167,865 +5.09(+14.59%)
Aug 06, 2021 34.91 35.19 33.79 34.88 133,729 +0.04(+0.10%)
Aug 05, 2021 34.91 35.40 34.61 34.84 29,654 +0.39(+1.12%)
Aug 04, 2021 35.12 35.47 33.44 34.46 118,081 -0.49(-1.41%)
Aug 03, 2021 36.91 37.75 34.25 34.95 114,985 -1.19(-3.30%)
Aug 02, 2021 36.14 37.68 35.51 36.14 52,060 +0.60(+1.68%)
Jul 30, 2021 35.68 36.39 34.84 35.54 69,812 -0.81(-2.22%)
Jul 29, 2021 36.63 37.19 35.51 36.35 45,434 +0.18(+0.49%)
Jul 28, 2021 37.33 38.52 35.93 36.18 112,436 -1.12(-3.01%)
Jul 27, 2021 38.25 38.42 36.46 37.30 52,408 -0.98(-2.57%)
Jul 26, 2021 38.25 39.12 37.81 38.28 24,045 -0.04(-0.09%)
Jul 23, 2021 39.75 39.75 37.61 38.32 52,247 -0.74(-1.89%)
Jul 22, 2021 40.53 41.23 37.89 39.05 66,406 -1.47(-3.64%)
Jul 21, 2021 38.84 40.70 38.35 40.53 49,464 +1.93(+5.00%)
Jul 20, 2021 37.19 38.81 36.84 38.60 51,901 +1.47(+3.97%)
Jul 19, 2021 36.88 37.47 36.18 37.12 96,221 -0.98(-2.58%)
Jul 16, 2021 38.95 40.04 37.82 38.11 195,582 -2.25(-5.57%)
Jul 15, 2021 42.39 42.67 40.32 40.35 116,015 -2.39(-5.58%)
Jul 14, 2021 44.39 44.39 41.61 42.74 77,661 -0.98(-2.25%)
Jul 13, 2021 43.44 44.74 42.95 43.72 53,366 +0.18(+0.40%)
Jul 12, 2021 42.53 43.61 42.42 43.54 28,380 +1.05(+2.48%)
Jul 09, 2021 43.86 43.89 42.14 42.49 30,026 -0.32(-0.74%)
Jul 08, 2021 42.74 43.82 41.86 42.81 57,882 -0.74(-1.69%)
Jul 07, 2021 43.79 43.86 41.93 43.54 64,529 -0.35(-0.80%)
Jul 06, 2021 42.81 44.42 42.63 43.89 95,788 +0.91(+2.12%)
Jul 02, 2021 42.88 44.95 41.93 42.98 53,924 +0.00(+0.00%)
Jul 01, 2021 43.33 43.86 42.81 42.98 98,399 +0.04(+0.08%)
Jun 30, 2021 42.63 44.21 42.56 42.95 82,236 +0.00(+0.00%)
Jun 29, 2021 42.04 43.23 41.75 42.95 70,320 +0.91(+2.17%)
Jun 28, 2021 42.25 42.56 41.23 42.04 63,553 +0.00(+0.00%)
Jun 25, 2021 42.11 42.60 41.40 42.04 58,319 -0.07(-0.17%)
Jun 24, 2021 42.60 43.30 41.30 42.11 62,396 -0.25(-0.58%)
Jun 23, 2021 42.70 43.19 41.30 42.35 118,874 -0.63(-1.47%)
Jun 22, 2021 41.05 43.16 40.44 42.98 129,549 +1.68(+4.08%)
Jun 21, 2021 40.88 41.65 39.93 41.30 84,522 -0.07(-0.17%)
Jun 18, 2021 40.88 41.79 40.39 41.37 68,465 +0.39(+0.94%)
Jun 17, 2021 40.53 41.65 40.18 40.98 82,839 +0.53(+1.30%)
Jun 16, 2021 41.75 42.41 40.35 40.46 68,793 -0.77(-1.87%)
Jun 15, 2021 42.63 42.63 40.14 41.23 89,097 -0.11(-0.25%)
Jun 14, 2021 44.04 44.04 40.78 41.33 161,974 -1.89(-4.38%)
Jun 11, 2021 43.82 45.54 42.77 43.23 136,065 -0.95(-2.14%)
Jun 10, 2021 43.16 44.18 42.81 44.18 70,186 +0.88(+2.03%)
Jun 09, 2021 43.65 44.39 41.23 43.30 118,602 +0.21(+0.49%)
Jun 08, 2021 41.12 44.18 40.70 43.09 196,605 +2.56(+6.32%)
Jun 07, 2021 41.02 41.30 39.96 40.53 94,635 +0.14(+0.35%)
Jun 04, 2021 39.26 41.26 39.26 40.39 106,825 +0.84(+2.13%)
Jun 03, 2021 40.04 40.74 39.47 39.54 61,982 -0.95(-2.34%)
Jun 02, 2021 42.11 42.18 40.00 40.49 332,045 -0.81(-1.95%)
Jun 01, 2021 42.18 42.91 40.42 41.30 82,864 -1.33(-3.13%)
May 28, 2021 43.86 44.53 42.46 42.63 36,379 -0.95(-2.17%)
May 27, 2021 43.89 44.49 43.54 43.58 23,351 -0.77(-1.74%)
May 26, 2021 42.77 45.23 42.77 44.35 63,581 +0.98(+2.27%)
May 25, 2021 44.28 45.19 43.23 43.37 41,366 -0.88(-1.98%)
May 24, 2021 43.86 44.86 43.05 44.25 80,076 +0.42(+0.96%)
May 21, 2021 41.68 44.35 41.30 43.82 124,799 +3.37(+8.33%)
May 20, 2021 39.72 40.81 39.72 40.46 85,236 +0.60(+1.50%)
May 19, 2021 39.65 41.02 39.65 39.86 79,452 -0.74(-1.82%)
May 18, 2021 39.89 41.33 39.19 40.60 141,256 +0.00(+0.00%)
May 17, 2021 42.25 43.65 39.65 40.60 72,060 -2.25(-5.24%)
May 14, 2021 43.16 43.89 42.53 42.84 62,636 -0.11(-0.25%)
May 13, 2021 45.16 45.89 42.84 42.95 98,307 -2.91(-6.35%)
May 12, 2021 43.09 45.86 42.97 45.86 82,720 +1.58(+3.57%)
May 11, 2021 37.72 44.56 36.66 44.28 150,759 +2.53(+6.05%)
May 10, 2021 42.67 43.44 41.33 41.75 126,729 -1.33(-3.09%)
May 07, 2021 44.18 44.84 42.53 43.09 88,011 -1.02(-2.31%)
May 06, 2021 45.72 46.07 42.81 44.11 68,544 -0.84(-1.87%)
May 05, 2021 45.61 46.77 44.95 44.95 40,190 -0.42(-0.93%)
May 04, 2021 46.53 47.16 44.00 45.37 103,044 -2.07(-4.36%)
May 03, 2021 48.84 49.47 47.16 47.44 65,167 -1.68(-3.43%)
Apr 30, 2021 49.12 49.65 48.51 49.12 36,651 -0.42(-0.85%)
Apr 29, 2021 51.16 51.16 49.23 49.54 22,851 -0.39(-0.77%)
Apr 28, 2021 51.26 51.93 49.47 49.93 19,088 -0.95(-1.86%)
Apr 27, 2021 50.56 51.69 49.30 50.88 27,340 +0.35(+0.69%)
Apr 26, 2021 51.68 51.93 50.42 50.53 22,491 -0.35(-0.69%)
Apr 23, 2021 48.56 51.26 47.98 50.88 33,402 +1.75(+3.57%)
Apr 22, 2021 51.75 51.79 48.95 49.12 67,133 -2.25(-4.37%)
Apr 21, 2021 46.56 51.44 46.56 51.37 72,093 +3.65(+7.65%)
Apr 20, 2021 47.40 48.70 46.04 47.72 77,436 +0.32(+0.67%)
Apr 19, 2021 45.61 48.49 45.16 47.40 128,601 +1.44(+3.13%)
Apr 16, 2021 47.89 49.12 45.96 45.96 127,281 -1.93(-4.03%)
Apr 15, 2021 50.49 50.49 46.60 47.89 129,650 -1.23(-2.50%)
Apr 14, 2021 51.75 52.88 49.12 49.12 88,782 -2.81(-5.41%)
Apr 13, 2021 50.91 51.93 49.26 51.93 71,709 +1.23(+2.42%)
Apr 12, 2021 50.88 52.32 49.44 50.70 60,462 -0.56(-1.10%)
Apr 09, 2021 50.18 52.63 50.18 51.26 51,414 -1.02(-1.95%)
Apr 08, 2021 51.61 53.30 50.88 52.28 67,537 +0.53(+1.02%)
Apr 07, 2021 53.72 53.72 51.30 51.75 64,331 -1.75(-3.28%)
Apr 06, 2021 55.16 56.42 52.95 53.51 59,372 -2.04(-3.66%)
Apr 05, 2021 52.70 56.70 52.67 55.54 82,050 +2.56(+4.83%)
Apr 01, 2021 51.40 54.39 50.93 52.98 60,334 +3.51(+7.09%)
Mar 31, 2021 49.86 52.18 49.47 49.47 109,212 -1.40(-2.76%)
Mar 30, 2021 51.93 52.35 50.39 50.88 117,105 -0.21(-0.41%)
Mar 29, 2021 52.07 52.74 50.35 51.09 51,367 -1.96(-3.70%)
Mar 26, 2021 51.33 53.05 50.35 53.05 79,743 +1.26(+2.44%)
Mar 25, 2021 50.07 53.58 50.00 51.79 86,917 +0.04(+0.07%)
Mar 24, 2021 54.91 55.79 51.58 51.75 148,267 -3.37(-6.11%)
Mar 23, 2021 57.02 57.30 53.33 55.12 62,607 -1.47(-2.60%)
Mar 22, 2021 58.28 58.39 55.96 56.60 58,302 -0.25(-0.43%)
Mar 19, 2021 56.39 58.32 54.70 56.84 89,404 +1.61(+2.92%)
Mar 18, 2021 58.53 58.53 53.86 55.23 123,153 -2.95(-5.07%)
Mar 17, 2021 57.37 58.67 55.79 58.18 89,412 +0.32(+0.55%)
Mar 16, 2021 61.40 62.74 56.91 57.86 93,635 -4.00(-6.47%)
Mar 15, 2021 60.56 65.54 60.56 61.86 85,493 +0.67(+1.09%)
Mar 12, 2021 62.11 62.11 59.68 61.19 55,717 -0.91(-1.47%)
Mar 11, 2021 57.72 62.28 56.39 62.11 95,236 +5.26(+9.26%)
Mar 10, 2021 58.60 59.65 55.44 56.84 139,148 -1.96(-3.34%)
Mar 09, 2021 54.88 59.33 54.88 58.81 143,754 +4.60(+8.48%)
Mar 08, 2021 59.54 61.37 54.04 54.21 200,510 -5.16(-8.69%)
Mar 05, 2021 59.96 61.93 52.25 59.37 369,246 -0.60(-0.99%)
Mar 04, 2021 63.58 66.98 57.26 59.96 389,038 -6.04(-9.14%)
Mar 03, 2021 72.81 72.81 64.14 66.00 229,638 -4.18(-5.95%)
Mar 02, 2021 67.89 72.81 66.67 70.18 325,085 +2.70(+4.00%)
Mar 01, 2021 68.00 68.00 63.33 67.47 243,362 +1.58(+2.40%)
Feb 26, 2021 61.40 68.05 60.74 65.89 291,954 +3.47(+5.56%)
Feb 25, 2021 64.07 65.26 61.09 62.42 358,047 -2.49(-3.84%)
Feb 24, 2021 57.12 64.91 57.09 64.91 343,154 +5.37(+9.02%)
Feb 23, 2021 56.49 63.09 53.61 59.54 334,765 +1.30(+2.23%)
Feb 22, 2021 60.21 66.84 57.89 58.25 402,544 -1.16(-1.95%)
Feb 19, 2021 55.96 61.58 52.81 59.40 890,425 +0.88(+1.50%)
Feb 18, 2021 58.25 62.42 56.84 58.53 400,145 +4.84(+9.02%)
Feb 17, 2021 53.89 56.49 51.65 53.68 120,532 -2.46(-4.38%)
Feb 16, 2021 56.21 56.21 48.60 56.14 253,511 +0.63(+1.14%)
Feb 12, 2021 54.28 57.72 51.12 55.51 283,318 +0.95(+1.74%)
Feb 11, 2021 57.82 58.25 51.93 54.56 158,601 -2.39(-4.19%)
Feb 10, 2021 61.72 61.75 56.21 56.95 249,850 -1.09(-1.87%)
Feb 09, 2021 59.16 60.00 56.14 58.04 289,941 +4.32(+8.03%)
Feb 08, 2021 52.32 54.39 52.32 53.72 163,676 +1.47(+2.82%)
Feb 05, 2021 54.35 54.35 51.75 52.25 76,921 +0.74(+1.43%)
Feb 04, 2021 49.68 52.63 49.68 51.51 66,230 +1.44(+2.87%)
Feb 03, 2021 49.09 50.46 48.42 50.07 78,462 +1.75(+3.63%)
Feb 02, 2021 44.32 49.02 44.00 48.32 83,762 +4.53(+10.34%)
Feb 01, 2021 43.86 44.74 42.14 43.79 54,226 +0.95(+2.21%)
Jan 29, 2021 44.98 47.33 42.56 42.84 94,933 -3.02(-6.58%)
Jan 28, 2021 44.77 48.77 44.77 45.86 65,797 +1.09(+2.43%)
Jan 27, 2021 47.33 47.37 43.89 44.77 95,690 -2.25(-4.78%)
Jan 26, 2021 47.89 48.28 45.58 47.02 84,332 -1.40(-2.90%)
Jan 25, 2021 50.21 57.54 43.86 48.42 337,063 +2.95(+6.48%)
Jan 22, 2021 42.11 50.25 42.00 45.47 286,795 +2.49(+5.80%)
Jan 21, 2021 40.74 43.75 40.46 42.98 133,691 +2.53(+6.24%)
Jan 20, 2021 40.46 40.98 38.46 40.46 70,677 +0.98(+2.49%)
Jan 19, 2021 38.60 40.88 38.60 39.47 109,682 +1.12(+2.93%)
Jan 15, 2021 38.00 40.00 37.19 38.35 62,044 +0.88(+2.34%)
Jan 14, 2021 36.98 39.30 36.81 37.47 73,330 +0.81(+2.20%)
Jan 13, 2021 36.56 36.67 35.58 36.67 63,924 +0.67(+1.85%)
Jan 12, 2021 35.02 36.53 34.60 36.00 56,894 +0.63(+1.79%)
Jan 11, 2021 34.95 36.52 34.11 35.37 88,890 +0.63(+1.82%)
Jan 08, 2021 35.61 35.61 33.39 34.74 72,361 +1.02(+3.02%)
Jan 07, 2021 34.07 35.09 32.77 33.72 84,061 +1.58(+4.91%)
Jan 06, 2021 34.07 34.35 31.58 32.14 77,056 -0.91(-2.76%)
Jan 05, 2021 32.70 33.65 31.58 33.05 46,225 +0.35(+1.07%)
Jan 04, 2021 34.28 35.79 32.07 32.70 36,678 -1.89(-5.48%)
Dec 31, 2020 34.60 34.60 34.60 27,820 +0.21(+0.61%)
Dec 30, 2020 35.09 35.54 33.33 34.39 27,820 +0.04(+0.10%)
Dec 29, 2020 35.37 35.89 33.33 34.35 38,787 -0.21(-0.61%)
Dec 28, 2020 35.44 36.46 34.39 34.56 37,351 +0.21(+0.61%)
Dec 24, 2020 35.96 37.83 33.96 34.35 28,500 -0.95(-2.68%)
Dec 23, 2020 35.09 38.42 34.42 35.30 145,949 +2.88(+8.87%)
Dec 22, 2020 31.75 32.53 31.13 32.42 39,841 +1.37(+4.41%)
Dec 21, 2020 31.37 32.14 30.49 31.05 20,765 -0.53(-1.67%)
Dec 18, 2020 32.74 32.74 31.23 31.58 19,465 -0.46(-1.42%)
Dec 17, 2020 33.33 34.46 31.58 32.04 29,730 -1.30(-3.89%)
Dec 16, 2020 32.98 33.96 32.84 33.33 26,361 +0.53(+1.60%)
Dec 15, 2020 32.46 34.39 31.65 32.81 26,607 +0.42(+1.30%)
Dec 14, 2020 31.72 32.70 31.58 32.39 24,677 +0.42(+1.32%)
Dec 11, 2020 34.39 34.39 31.61 31.96 96,387 +0.74(+2.36%)
Dec 10, 2020 29.05 31.33 29.02 31.23 115,710 +2.49(+8.67%)
Dec 09, 2020 30.70 30.88 28.28 28.74 58,823 -1.96(-6.40%)
Dec 08, 2020 30.70 30.81 29.26 30.70 91,374 +0.28(+0.92%)
Dec 07, 2020 30.56 31.19 29.82 30.42 66,294 -0.35(-1.14%)
Dec 04, 2020 30.98 31.81 30.60 30.77 69,426 -0.67(-2.12%)
Dec 03, 2020 32.60 34.04 30.88 31.44 45,080 -0.60(-1.86%)
Dec 02, 2020 32.67 36.04 31.58 32.04 106,880 -1.30(-3.89%)
Dec 01, 2020 32.67 36.14 30.86 33.33 135,366 +1.68(+5.32%)
Nov 30, 2020 32.95 33.63 28.28 31.65 132,957 -1.44(-4.35%)
Nov 27, 2020 29.05 38.60 29.05 33.09 242,620 +3.96(+13.61%)
Nov 25, 2020 28.77 29.75 28.42 29.12 62,757 +1.23(+4.40%)
Nov 24, 2020 26.11 27.89 25.44 27.89 47,207 +2.46(+9.66%)
Nov 23, 2020 25.54 25.93 24.95 25.44 20,129 +0.32(+1.26%)
Nov 20, 2020 24.91 25.79 24.63 25.12 27,417 +0.12(+0.49%)
Nov 19, 2020 24.88 25.09 24.02 25.00 41,682 +0.30(+1.21%)
Nov 18, 2020 24.00 24.91 23.68 24.70 24,970 +1.05(+4.45%)
Nov 17, 2020 24.25 24.67 22.81 23.65 44,437 -0.91(-3.71%)
Nov 16, 2020 24.60 24.70 24.25 24.56 36,672 -0.21(-0.85%)
Nov 13, 2020 25.19 25.19 24.60 24.77 27,303 +0.00(+0.00%)
Nov 12, 2020 24.91 25.19 24.56 24.77 26,538 +0.07(+0.28%)
Nov 11, 2020 24.46 24.81 24.25 24.70 14,191 -0.18(-0.71%)
Nov 10, 2020 25.23 25.23 24.11 24.88 32,750 +0.84(+3.50%)
Nov 09, 2020 26.32 27.26 23.91 24.04 75,465 -1.86(-7.18%)
Nov 06, 2020 26.14 26.32 25.23 25.89 29,269 +0.21(+0.82%)
Nov 05, 2020 25.51 25.68 24.74 25.68 18,898 +0.53(+2.09%)
Nov 04, 2020 23.89 25.19 23.89 25.16 14,141 +0.95(+3.91%)
Nov 03, 2020 24.07 25.26 24.07 24.21 21,703 +0.00(+0.00%)
Nov 02, 2020 23.93 24.84 23.93 24.21 33,657 +0.18(+0.73%)
Oct 30, 2020 24.04 24.46 23.72 24.04 13,794 +0.18(+0.74%)
Oct 29, 2020 23.68 24.53 23.14 23.86 12,527 +0.56(+2.41%)
Oct 28, 2020 22.04 23.61 21.89 23.30 26,370 +0.88(+3.91%)
Oct 27, 2020 22.11 23.51 22.11 22.42 38,471 +0.32(+1.43%)
Oct 26, 2020 22.49 22.81 21.89 22.11 21,362 -0.70(-3.08%)
Oct 23, 2020 24.04 24.04 22.42 22.81 30,096 -1.23(-5.11%)
Oct 22, 2020 24.11 24.39 23.40 24.04 15,562 -0.21(-0.87%)
Oct 21, 2020 24.91 25.26 23.51 24.25 33,692 -0.91(-3.63%)
Oct 20, 2020 25.26 25.79 24.70 25.16 36,790 +0.04(+0.14%)
Oct 19, 2020 25.40 25.44 24.56 25.12 31,273 +0.42(+1.70%)
Oct 16, 2020 24.25 25.26 24.11 24.70 32,974 +0.04(+0.14%)
Oct 15, 2020 25.37 25.37 23.96 24.67 33,803 -0.70(-2.77%)
Oct 14, 2020 26.32 26.32 24.95 25.37 24,937 -0.39(-1.50%)
Oct 13, 2020 24.63 25.86 24.63 25.75 39,654 +0.77(+3.09%)
Oct 12, 2020 25.61 25.82 24.60 24.98 23,987 -0.53(-2.06%)
Oct 09, 2020 25.61 26.28 25.37 25.51 21,831 -0.04(-0.14%)
Oct 08, 2020 25.61 26.04 25.12 25.54 18,977 +0.63(+2.54%)
Oct 07, 2020 25.47 25.79 24.91 24.91 39,890 -0.56(-2.20%)
Oct 06, 2020 25.96 26.19 24.91 25.47 22,458 -0.49(-1.89%)
Oct 05, 2020 26.39 26.88 25.82 25.96 27,055 -0.46(-1.73%)
Oct 02, 2020 26.32 27.61 26.00 26.42 46,911 +0.11(+0.40%)
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.