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, 2022 3.649 3.895 3.404 3.404 142,503 -0.28(-7.62%)
Sep 29, 2022 4.421 4.424 3.684 3.684 87,296 -0.84(-18.60%)
Sep 28, 2022 4.456 4.596 4.351 4.526 50,085 +0.14(+3.20%)
Sep 27, 2022 4.772 4.912 4.351 4.386 68,539 -0.39(-8.09%)
Sep 26, 2022 4.807 4.965 4.702 4.772 47,632 -0.04(-0.73%)
Sep 23, 2022 4.842 4.912 4.649 4.807 50,154 -0.11(-2.14%)
Sep 22, 2022 5.228 5.228 4.877 4.912 104,024 -0.42(-7.89%)
Sep 21, 2022 5.228 5.509 5.018 5.333 72,851 +0.14(+2.70%)
Sep 20, 2022 4.947 5.228 4.842 5.193 39,999 +0.21(+4.23%)
Sep 19, 2022 5.053 5.088 4.807 4.982 74,003 -0.14(-2.74%)
Sep 16, 2022 5.544 5.544 5.053 5.123 73,970 -0.39(-7.01%)
Sep 15, 2022 5.158 5.684 5.158 5.509 130,302 +0.42(+8.28%)
Sep 14, 2022 5.123 5.298 4.947 5.088 88,706 -0.04(-0.68%)
Sep 13, 2022 5.579 5.579 5.105 5.123 121,992 -0.25(-4.58%)
Sep 12, 2022 5.544 5.544 5.368 5.368 78,009 -0.04(-0.65%)
Sep 09, 2022 5.509 5.714 5.333 5.404 56,631 -0.07(-1.28%)
Sep 08, 2022 5.368 5.578 5.298 5.474 56,904 -0.04(-0.64%)
Sep 07, 2022 5.439 5.579 5.333 5.509 85,781 +0.04(+0.64%)
Sep 06, 2022 5.439 5.509 5.263 5.474 76,672 -0.07(-1.27%)
Sep 02, 2022 5.544 5.719 5.439 5.544 53,817 -0.04(-0.63%)
Sep 01, 2022 5.368 5.614 5.298 5.579 72,478 +0.00(+0.00%)
Aug 31, 2022 5.684 5.754 5.368 5.579 123,773 -0.07(-1.24%)
Aug 30, 2022 5.825 5.825 5.544 5.649 89,796 -0.07(-1.23%)
Aug 29, 2022 5.754 6.211 5.684 5.719 81,474 -0.25(-4.12%)
Aug 26, 2022 6.421 6.474 5.719 5.965 114,967 -0.46(-7.10%)
Aug 25, 2022 6.842 6.842 6.386 6.421 84,345 -0.35(-5.18%)
Aug 24, 2022 6.947 7.053 6.737 6.772 59,578 -0.07(-1.03%)
Aug 23, 2022 6.667 6.912 6.596 6.842 144,330 +0.14(+2.09%)
Aug 22, 2022 6.596 6.772 6.421 6.702 185,785 +0.11(+1.60%)
Aug 19, 2022 6.632 7.053 6.596 6.596 98,360 -0.04(-0.53%)
Aug 18, 2022 6.982 6.982 6.561 6.632 78,734 -0.07(-1.05%)
Aug 17, 2022 6.842 6.947 6.667 6.702 114,753 -0.18(-2.55%)
Aug 16, 2022 6.947 7.088 6.667 6.877 99,287 -0.07(-1.01%)
Aug 15, 2022 7.088 7.228 6.877 6.947 99,323 -0.14(-1.98%)
Aug 12, 2022 7.509 7.544 7.018 7.088 124,879 -0.39(-5.16%)
Aug 11, 2022 7.789 8.105 7.404 7.474 71,295 -0.25(-3.18%)
Aug 10, 2022 8.070 8.316 7.544 7.719 105,738 +0.04(+0.46%)
Aug 09, 2022 8.000 8.895 7.544 7.684 149,098 -1.16(-13.10%)
Aug 08, 2022 8.702 9.228 8.526 8.842 165,161 +0.25(+2.86%)
Aug 05, 2022 8.211 8.667 8.105 8.596 87,074 +0.14(+1.66%)
Aug 04, 2022 8.526 8.737 8.351 8.456 81,079 -0.07(-0.82%)
Aug 03, 2022 7.474 8.632 7.474 8.526 115,197 +1.09(+14.62%)
Aug 02, 2022 7.333 7.895 7.228 7.439 108,458 -0.18(-2.30%)
Aug 01, 2022 7.684 7.719 7.368 7.614 88,090 -0.35(-4.41%)
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%)
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.