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

Kaleyra Inc (NY: KLR )

1.830 -0.040 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 29, 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 (%)
Mar 29, 2023 1.860 1.950 1.820 1.830 27,669 -0.04(-2.14%)
Mar 28, 2023 1.960 1.970 1.850 1.870 45,128 -0.11(-5.56%)
Mar 27, 2023 2.060 2.060 1.971 1.980 24,769 -0.04(-1.98%)
Mar 24, 2023 2.120 2.170 1.970 2.020 66,492 -0.10(-4.72%)
Mar 23, 2023 2.080 2.390 2.065 2.120 71,709 +0.08(+3.92%)
Mar 22, 2023 2.010 2.209 1.990 2.040 56,019 +0.02(+0.99%)
Mar 21, 2023 1.910 2.040 1.900 2.020 33,759 +0.12(+6.32%)
Mar 20, 2023 2.030 2.090 1.870 1.900 79,476 -0.13(-6.40%)
Mar 17, 2023 2.120 2.160 1.800 2.030 225,897 -0.15(-6.88%)
Mar 16, 2023 2.220 2.270 2.120 2.180 65,104 -0.10(-4.39%)
Mar 15, 2023 2.130 2.300 2.102 2.280 58,693 +0.07(+3.17%)
Mar 14, 2023 2.220 2.300 2.110 2.210 81,836 -0.02(-0.90%)
Mar 13, 2023 2.120 2.490 2.120 2.230 98,280 +0.01(+0.45%)
Mar 10, 2023 2.230 2.316 2.190 2.220 46,418 -0.06(-2.63%)
Mar 09, 2023 2.420 2.420 2.201 2.280 93,963 -0.15(-6.05%)
Mar 08, 2023 2.450 2.591 2.397 2.427 50,959 +0.03(+1.21%)
Mar 07, 2023 2.590 2.590 2.380 2.398 94,200 -0.28(-10.46%)
Mar 06, 2023 2.625 2.765 2.590 2.678 23,387 +0.07(+2.56%)
Mar 03, 2023 2.607 2.781 2.607 2.611 39,577 +0.02(+0.69%)
Mar 02, 2023 2.748 2.860 2.450 2.593 97,067 -0.10(-3.79%)
Mar 01, 2023 3.080 3.095 2.660 2.695 66,416 -0.29(-9.78%)
Feb 28, 2023 2.960 3.395 2.835 2.988 64,100 -0.02(-0.77%)
Feb 27, 2023 3.187 3.815 2.984 3.011 67,109 +0.11(+3.64%)
Feb 24, 2023 3.150 3.324 2.848 2.905 39,970 -0.31(-9.63%)
Feb 23, 2023 3.256 3.256 3.079 3.214 67,894 +0.03(+0.92%)
Feb 22, 2023 3.360 3.570 3.168 3.185 48,355 -0.21(-6.19%)
Feb 21, 2023 3.570 3.655 3.395 3.395 33,691 -0.28(-7.62%)
Feb 17, 2023 3.710 3.815 3.500 3.675 84,423 +0.10(+2.94%)
Feb 16, 2023 4.515 4.690 3.329 3.570 334,375 -0.94(-20.93%)
Feb 15, 2023 4.445 4.515 4.165 4.515 96,563 +0.46(+11.21%)
Feb 14, 2023 3.885 4.235 3.885 4.060 28,562 +0.07(+1.75%)
Feb 13, 2023 4.060 4.270 3.920 3.990 40,182 -0.14(-3.39%)
Feb 10, 2023 4.060 4.165 3.870 4.130 28,190 +0.10(+2.61%)
Feb 09, 2023 4.270 4.410 3.990 4.025 16,953 -0.21(-4.96%)
Feb 08, 2023 4.235 4.375 4.095 4.235 17,322 -0.03(-0.82%)
Feb 07, 2023 4.060 4.340 3.850 4.270 38,456 +0.28(+7.02%)
Feb 06, 2023 3.920 3.990 3.850 3.990 19,201 -0.07(-1.72%)
Feb 03, 2023 4.305 4.515 3.920 4.060 32,487 -0.39(-8.66%)
Feb 02, 2023 4.305 4.445 4.196 4.445 70,698 +0.32(+7.63%)
Feb 01, 2023 3.955 4.200 3.780 4.130 29,086 +0.14(+3.51%)
Jan 31, 2023 3.570 3.990 3.535 3.990 41,871 +0.46(+12.87%)
Jan 30, 2023 3.850 3.850 3.535 3.535 66,491 -0.38(-9.82%)
Jan 27, 2023 3.920 4.060 3.780 3.920 29,464 -0.04(-0.88%)
Jan 26, 2023 3.850 4.025 3.745 3.955 32,836 +0.10(+2.73%)
Jan 25, 2023 3.605 3.850 3.605 3.850 22,093 +0.07(+1.85%)
Jan 24, 2023 3.640 4.104 3.500 3.780 42,266 +0.07(+1.89%)
Jan 23, 2023 3.955 4.060 3.570 3.710 67,507 -0.25(-6.19%)
Jan 20, 2023 3.885 4.165 3.780 3.955 47,567 +0.14(+3.67%)
Jan 19, 2023 4.130 4.305 3.688 3.815 24,024 -0.42(-9.92%)
Jan 18, 2023 4.305 4.439 3.920 4.235 42,842 +0.00(+0.00%)
Jan 17, 2023 3.815 4.340 3.745 4.235 46,258 +0.46(+12.04%)
Jan 13, 2023 3.675 3.885 3.343 3.780 54,527 +0.14(+3.85%)
Jan 12, 2023 3.780 4.027 3.500 3.640 36,475 -0.24(-6.31%)
Jan 11, 2023 3.885 4.060 3.640 3.885 58,586 +0.43(+12.35%)
Jan 10, 2023 3.535 3.640 3.325 3.458 40,424 +0.13(+4.00%)
Jan 09, 2023 3.325 3.535 3.324 3.325 36,821 +0.21(+6.71%)
Jan 06, 2023 3.570 3.605 3.093 3.116 52,288 -0.45(-12.72%)
Jan 05, 2023 3.465 3.745 3.430 3.570 72,612 +0.14(+3.99%)
Jan 04, 2023 3.815 3.920 3.403 3.433 76,476 -0.21(-5.68%)
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.