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 (%)
Jan 31, 2022 7.820 8.960 8.890 316,004 +1.10(+14.12%)
Jan 28, 2022 8.000 8.040 7.610 7.790 527,625 -0.27(-3.35%)
Jan 27, 2022 8.380 8.592 8.000 8.060 429,470 -0.35(-4.16%)
Jan 26, 2022 9.000 9.020 8.260 8.410 610,878 -0.51(-5.72%)
Jan 25, 2022 8.800 8.950 8.570 8.920 182,299 -0.03(-0.34%)
Jan 24, 2022 8.790 8.980 8.270 8.950 417,444 -0.03(-0.33%)
Jan 21, 2022 9.010 9.150 8.780 8.980 304,787 -0.12(-1.32%)
Jan 20, 2022 9.210 9.460 9.050 9.100 104,527 -0.04(-0.44%)
Jan 19, 2022 9.370 9.380 9.040 9.140 140,103 -0.26(-2.77%)
Jan 18, 2022 9.680 9.820 9.140 9.400 304,183 -0.38(-3.89%)
Jan 14, 2022 9.780 0 +0.27(+2.84%)
Jan 13, 2022 9.270 9.610 9.220 9.510 266,849 +0.22(+2.37%)
Jan 12, 2022 9.310 9.560 9.100 9.290 176,765 +0.23(+2.54%)
Jan 11, 2022 8.890 9.115 8.800 9.060 320,284 +0.27(+3.07%)
Jan 10, 2022 8.620 8.880 8.000 8.790 397,536 -0.01(-0.11%)
Jan 07, 2022 8.950 9.130 8.717 8.800 328,308 -0.13(-1.46%)
Jan 06, 2022 9.250 9.410 8.660 8.930 942,292 -0.36(-3.88%)
Jan 05, 2022 9.690 9.800 9.200 9.290 168,288 -0.47(-4.82%)
Jan 04, 2022 10.00 10.13 9.570 9.760 143,147 -0.14(-1.41%)
Jan 03, 2022 10.10 10.24 9.590 9.900 253,484 -0.14(-1.39%)
Dec 31, 2021 9.750 10.19 9.750 10.04 253,810 +0.28(+2.87%)
Dec 30, 2021 9.090 9.870 9.082 9.760 373,296 +0.60(+6.55%)
Dec 29, 2021 9.350 9.350 9.029 9.160 209,699 -0.08(-0.87%)
Dec 28, 2021 9.240 9.350 9.070 9.240 363,913 +0.00(+0.00%)
Dec 27, 2021 9.550 9.600 9.190 9.240 269,832 -0.49(-5.04%)
Dec 23, 2021 9.640 9.740 9.191 9.730 183,535 +0.27(+2.85%)
Dec 22, 2021 9.350 9.540 9.255 9.460 111,971 -0.04(-0.42%)
Dec 21, 2021 9.400 9.550 9.300 9.500 196,878 +0.16(+1.71%)
Dec 20, 2021 9.580 9.690 9.250 9.340 127,597 -0.42(-4.30%)
Dec 17, 2021 9.380 9.905 9.175 9.760 134,036 +0.27(+2.85%)
Dec 16, 2021 10.03 10.04 9.410 9.490 138,933 -0.43(-4.33%)
Dec 15, 2021 9.600 9.980 9.300 9.920 177,522 +0.31(+3.23%)
Dec 14, 2021 9.580 9.690 9.470 9.610 231,161 +0.05(+0.52%)
Dec 13, 2021 9.750 9.960 9.520 9.560 187,187 -0.24(-2.45%)
Dec 10, 2021 10.20 10.41 9.690 9.800 160,189 -0.44(-4.30%)
Dec 09, 2021 10.77 10.80 10.18 10.24 120,522 -0.62(-5.71%)
Dec 08, 2021 10.76 10.96 10.64 10.86 138,989 +0.01(+0.09%)
Dec 07, 2021 10.27 11.02 10.17 10.85 250,240 +0.68(+6.69%)
Dec 06, 2021 9.420 10.18 9.100 10.17 220,856 +0.76(+8.08%)
Dec 03, 2021 9.330 9.660 8.890 9.410 482,877 +0.11(+1.18%)
Dec 02, 2021 9.710 10.23 9.220 9.300 413,798 -0.54(-5.49%)
Dec 01, 2021 10.60 10.60 9.730 9.840 299,163 -0.64(-6.11%)
Nov 30, 2021 10.62 10.78 10.20 10.48 170,290 -0.20(-1.87%)
Nov 29, 2021 10.92 11.04 10.53 10.68 168,554 -0.24(-2.20%)
Nov 26, 2021 10.69 11.07 10.69 10.92 175,012 -0.25(-2.24%)
Nov 24, 2021 11.30 11.44 10.71 11.17 467,973 -0.32(-2.79%)
Nov 23, 2021 11.50 11.81 11.24 11.49 144,748 -0.10(-0.86%)
Nov 22, 2021 12.26 12.26 11.25 11.59 226,978 -0.71(-5.77%)
Nov 19, 2021 12.17 12.42 12.12 12.30 151,861 +0.17(+1.40%)
Nov 18, 2021 12.32 12.48 12.09 12.13 266,384 -0.24(-1.94%)
Nov 17, 2021 12.44 12.50 11.84 12.37 259,052 -0.23(-1.83%)
Nov 16, 2021 12.97 12.97 12.58 12.60 167,257 -0.42(-3.23%)
Nov 15, 2021 13.76 13.76 12.75 13.02 260,103 -0.57(-4.19%)
Nov 12, 2021 13.83 13.87 13.18 13.59 263,531 -0.24(-1.74%)
Nov 11, 2021 13.07 14.23 13.07 13.83 475,353 +0.89(+6.88%)
Nov 10, 2021 13.30 12.94 1,065,607 +0.36(+2.86%)
Nov 09, 2021 11.97 12.58 11.63 12.58 345,284 +0.74(+6.25%)
Nov 08, 2021 11.54 12.14 11.48 11.84 175,533 +0.11(+0.94%)
Nov 05, 2021 12.02 12.02 11.60 11.73 93,895 -0.13(-1.10%)
Nov 04, 2021 11.95 12.19 11.80 11.86 129,498 -0.09(-0.75%)
Nov 03, 2021 11.66 12.10 11.66 11.95 114,475 +0.13(+1.10%)
Nov 02, 2021 12.00 12.03 11.68 11.82 145,272 -0.33(-2.72%)
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.