Skip to main content

Kaleyra Inc (NY: KLR )

1.020 -0.100 (-8.93%)
Streaming Delayed Price Updated: 3:02 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 1.120 1.320 1.120 1.300 227,008 +0.13(+11.11%)
Nov 30, 2022 1.200 1.260 1.080 1.170 322,237 -0.07(-5.65%)
Nov 29, 2022 1.390 1.390 1.210 1.240 209,153 -0.15(-10.79%)
Nov 28, 2022 1.470 1.490 1.370 1.390 235,626 -0.07(-4.79%)
Nov 25, 2022 1.380 1.500 1.380 1.460 167,143 +0.07(+5.04%)
Nov 23, 2022 1.370 1.420 1.330 1.390 173,724 +0.03(+2.21%)
Nov 22, 2022 1.410 1.420 1.310 1.360 213,974 -0.06(-4.23%)
Nov 21, 2022 1.550 1.550 1.310 1.420 1,082,737 -0.04(-2.74%)
Nov 18, 2022 1.450 1.500 1.310 1.460 723,967 +0.08(+5.80%)
Nov 17, 2022 1.060 1.440 1.060 1.380 961,111 +0.27(+24.32%)
Nov 16, 2022 1.090 1.120 1.060 1.110 582,903 +0.04(+3.74%)
Nov 15, 2022 1.020 1.120 0.9801 1.070 671,641 +0.05(+4.90%)
Nov 14, 2022 0.9000 1.047 0.8604 1.020 711,943 +0.12(+13.33%)
Nov 11, 2022 0.6700 1.010 0.6600 0.9000 2,310,216 +0.25(+38.46%)
Nov 10, 2022 0.6247 0.6750 0.6011 0.6500 359,252 +0.05(+9.23%)
Nov 09, 2022 0.6200 0.6324 0.5709 0.5951 308,292 -0.02(-2.47%)
Nov 08, 2022 0.8100 0.8100 0.5135 0.6102 2,482,244 -0.22(-26.48%)
Nov 07, 2022 0.7700 0.8599 0.7700 0.8300 722,460 +0.03(+3.75%)
Nov 04, 2022 0.8600 0.8607 0.7600 0.8000 569,159 -0.02(-2.66%)
Nov 03, 2022 0.8200 0.8785 0.8072 0.8219 307,700 -0.01(-0.96%)
Nov 02, 2022 0.8743 0.8999 0.8278 0.8299 141,037 -0.03(-3.50%)
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.