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 (%)
Jun 30, 2023 6.750 6.800 6.450 6.740 588,555 +0.05(+0.75%)
Jun 29, 2023 6.640 6.700 6.400 6.690 1,067,258 +0.00(+0.00%)
Jun 28, 2023 6.740 6.890 6.500 6.690 6,361,077 +1.89(+39.38%)
Jun 27, 2023 4.000 4.949 3.915 4.800 318,621 +0.84(+21.21%)
Jun 26, 2023 4.050 4.150 3.800 3.960 132,693 -0.07(-1.74%)
Jun 23, 2023 3.850 4.204 3.610 4.030 947,429 +0.23(+6.05%)
Jun 22, 2023 4.050 4.060 3.520 3.800 115,952 -0.25(-6.17%)
Jun 21, 2023 4.050 4.200 3.940 4.050 113,521 +0.00(+0.00%)
Jun 20, 2023 4.480 4.740 3.920 4.050 219,259 -0.35(-7.95%)
Jun 16, 2023 4.810 5.275 4.340 4.400 239,459 -0.38(-7.95%)
Jun 15, 2023 4.450 4.900 4.250 4.780 234,074 +0.37(+8.39%)
Jun 14, 2023 4.000 4.500 3.880 4.410 225,037 +0.51(+13.08%)
Jun 13, 2023 3.420 3.990 3.330 3.900 248,824 +0.33(+9.24%)
Jun 12, 2023 2.880 3.720 2.880 3.570 231,170 +0.69(+23.96%)
Jun 09, 2023 3.040 3.200 2.760 2.880 109,640 -0.14(-4.64%)
Jun 08, 2023 3.240 3.290 2.950 3.020 121,317 -0.20(-6.21%)
Jun 07, 2023 2.940 3.250 2.910 3.220 166,784 +0.37(+12.98%)
Jun 06, 2023 2.840 3.120 2.800 2.850 218,249 +0.05(+1.79%)
Jun 05, 2023 2.692 2.913 2.520 2.800 103,980 +0.20(+7.69%)
Jun 02, 2023 2.590 2.650 2.500 2.600 60,524 +0.02(+0.78%)
Jun 01, 2023 2.790 2.790 2.550 2.580 82,635 -0.20(-7.19%)
May 31, 2023 2.780 2.920 2.340 2.780 217,071 +0.12(+4.51%)
May 30, 2023 2.290 2.690 2.290 2.660 173,885 +0.42(+18.75%)
May 26, 2023 2.200 2.360 2.200 2.240 42,071 +0.01(+0.45%)
May 25, 2023 2.410 2.410 2.200 2.230 25,477 -0.14(-5.91%)
May 24, 2023 2.500 2.530 2.350 2.370 66,021 +0.02(+0.85%)
May 23, 2023 2.160 2.370 2.080 2.350 68,129 +0.17(+7.80%)
May 22, 2023 1.980 2.380 1.945 2.180 140,513 +0.17(+8.46%)
May 19, 2023 2.050 2.050 1.995 2.010 33,852 -0.01(-0.50%)
May 18, 2023 1.970 2.040 1.920 2.020 22,572 +0.03(+1.51%)
May 17, 2023 1.920 2.000 1.890 1.990 37,640 +0.07(+3.65%)
May 16, 2023 1.970 2.030 1.890 1.920 48,685 -0.11(-5.42%)
May 15, 2023 1.930 2.060 1.900 2.030 29,447 +0.08(+4.10%)
May 12, 2023 2.000 2.000 1.940 1.950 24,313 -0.05(-2.50%)
May 11, 2023 2.040 2.060 1.890 2.000 95,163 +0.27(+15.61%)
May 10, 2023 1.740 1.830 1.720 1.730 96,689 -0.04(-2.26%)
May 09, 2023 1.750 1.780 1.734 1.770 12,633 +0.07(+4.12%)
May 08, 2023 1.700 1.750 1.690 1.700 29,729 -0.05(-2.86%)
May 05, 2023 1.600 1.764 1.580 1.750 61,314 +0.17(+10.76%)
May 04, 2023 1.680 1.750 1.570 1.580 46,307 -0.13(-7.60%)
May 03, 2023 1.630 1.780 1.630 1.710 34,611 +0.07(+4.27%)
May 02, 2023 1.770 1.780 1.620 1.640 62,094 -0.14(-7.87%)
May 01, 2023 1.790 1.930 1.743 1.780 47,631 -0.06(-3.26%)
Apr 28, 2023 1.880 1.930 1.820 1.840 20,300 -0.06(-3.16%)
Apr 27, 2023 1.990 1.990 1.840 1.900 46,149 -0.02(-1.04%)
Apr 26, 2023 1.820 2.050 1.680 1.920 71,975 +0.14(+7.87%)
Apr 25, 2023 1.700 1.870 1.670 1.780 45,497 +0.04(+2.30%)
Apr 24, 2023 1.730 1.760 1.627 1.740 44,806 -0.03(-1.69%)
Apr 21, 2023 1.830 1.831 1.735 1.770 58,594 -0.06(-3.28%)
Apr 20, 2023 1.960 1.960 1.770 1.830 55,411 -0.19(-9.41%)
Apr 19, 2023 2.000 2.050 1.950 2.020 48,525 -0.02(-0.98%)
Apr 18, 2023 1.890 2.080 1.850 2.040 61,461 +0.20(+10.87%)
Apr 17, 2023 1.830 1.940 1.770 1.840 40,696 +0.00(+0.00%)
Apr 14, 2023 1.850 1.910 1.830 1.840 49,660 +0.00(+0.00%)
Apr 13, 2023 1.690 1.870 1.690 1.840 44,518 +0.15(+8.88%)
Apr 12, 2023 1.660 1.710 1.645 1.690 27,821 +0.04(+2.42%)
Apr 11, 2023 1.620 1.740 1.620 1.650 64,677 -0.02(-1.20%)
Apr 10, 2023 1.660 1.690 1.660 1.670 25,015 +0.01(+0.60%)
Apr 06, 2023 1.680 1.748 1.650 1.660 21,409 -0.05(-2.92%)
Apr 05, 2023 1.690 1.730 1.610 1.710 28,166 -0.02(-1.16%)
Apr 04, 2023 1.690 1.770 1.630 1.730 197,993 +0.06(+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.