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 (%)
Aug 31, 2023 6.830 6.870 6.830 6.850 36,275 +0.00(+0.00%)
Aug 30, 2023 6.880 6.900 6.760 6.850 600,462 -0.04(-0.58%)
Aug 29, 2023 6.860 6.890 6.860 6.890 63,951 +0.02(+0.29%)
Aug 28, 2023 6.860 6.870 6.810 6.870 52,023 +0.06(+0.88%)
Aug 25, 2023 6.820 6.830 6.800 6.810 45,136 +0.01(+0.15%)
Aug 24, 2023 6.820 6.850 6.800 6.800 44,535 -0.02(-0.29%)
Aug 23, 2023 6.770 6.820 6.770 6.820 91,364 +0.04(+0.59%)
Aug 22, 2023 6.760 6.820 6.760 6.780 46,247 -0.02(-0.29%)
Aug 21, 2023 6.810 6.810 6.760 6.800 47,535 -0.01(-0.15%)
Aug 18, 2023 6.760 6.810 6.730 6.810 42,453 +0.07(+1.04%)
Aug 17, 2023 6.780 6.820 6.730 6.740 45,879 -0.04(-0.59%)
Aug 16, 2023 6.760 6.785 6.750 6.780 45,132 -0.02(-0.29%)
Aug 15, 2023 6.790 6.810 6.760 6.800 32,020 +0.02(+0.29%)
Aug 14, 2023 6.740 6.800 6.730 6.780 49,974 +0.04(+0.59%)
Aug 11, 2023 6.720 6.770 6.720 6.740 37,217 +0.00(+0.00%)
Aug 10, 2023 6.730 6.770 6.730 6.740 39,533 -0.03(-0.44%)
Aug 09, 2023 6.730 6.790 6.720 6.770 45,557 +0.01(+0.15%)
Aug 08, 2023 6.750 6.780 6.715 6.760 84,777 +0.04(+0.60%)
Aug 07, 2023 6.760 6.770 6.700 6.720 47,236 -0.04(-0.59%)
Aug 04, 2023 6.790 6.820 6.760 6.760 146,722 -0.02(-0.29%)
Aug 03, 2023 6.740 6.810 6.740 6.780 129,776 -0.01(-0.15%)
Aug 02, 2023 6.760 6.840 6.750 6.790 70,568 -0.02(-0.29%)
Aug 01, 2023 6.760 6.830 6.710 6.810 67,190 +0.01(+0.15%)
Jul 31, 2023 6.790 6.810 6.742 6.800 76,863 +0.02(+0.29%)
Jul 28, 2023 6.760 6.790 6.710 6.780 59,840 +0.08(+1.19%)
Jul 27, 2023 6.850 6.860 6.690 6.700 80,148 -0.13(-1.90%)
Jul 26, 2023 6.790 6.940 6.770 6.830 70,926 +0.07(+1.04%)
Jul 25, 2023 6.800 6.850 6.670 6.760 200,150 -0.06(-0.88%)
Jul 24, 2023 6.900 6.940 6.720 6.820 246,060 -0.05(-0.73%)
Jul 21, 2023 6.980 7.000 6.870 6.870 140,137 -0.02(-0.29%)
Jul 20, 2023 6.930 6.980 6.860 6.890 136,951 -0.03(-0.43%)
Jul 19, 2023 6.970 6.980 6.910 6.920 116,383 +0.00(+0.00%)
Jul 18, 2023 6.920 6.940 6.920 6.920 112,314 +0.01(+0.14%)
Jul 17, 2023 6.810 6.920 6.800 6.910 132,632 +0.07(+1.02%)
Jul 14, 2023 6.860 6.890 6.790 6.840 276,372 -0.02(-0.29%)
Jul 13, 2023 6.730 6.890 6.710 6.860 215,296 +0.08(+1.18%)
Jul 12, 2023 6.760 6.800 6.700 6.780 157,596 +0.01(+0.15%)
Jul 11, 2023 6.730 6.800 6.720 6.770 255,357 +0.04(+0.59%)
Jul 10, 2023 6.640 6.780 6.630 6.730 242,303 +0.05(+0.75%)
Jul 07, 2023 6.650 6.790 6.610 6.680 374,225 -0.03(-0.45%)
Jul 06, 2023 6.600 6.780 6.510 6.710 508,814 +0.11(+1.67%)
Jul 05, 2023 6.800 6.910 6.580 6.600 462,689 -0.21(-3.08%)
Jul 03, 2023 6.740 6.850 6.580 6.810 361,135 +0.07(+1.04%)
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%)
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.