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

Kore Group Holdings Inc (NY: KORE )

0.7571 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 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 (%)
May 22, 2024 0.7800 0.7800 0.7341 0.7571 4,019 +0.00(+0.23%)
May 21, 2024 0.7450 0.7832 0.7300 0.7554 24,442 +0.01(+1.14%)
May 20, 2024 0.7833 0.7833 0.7350 0.7469 19,963 -0.03(-3.30%)
May 17, 2024 0.7500 0.7900 0.7100 0.7724 21,755 +0.01(+1.86%)
May 16, 2024 0.8400 0.8400 0.7000 0.7583 54,202 -0.00(-0.22%)
May 15, 2024 0.8000 0.8399 0.7300 0.7600 80,472 -0.02(-2.56%)
May 14, 2024 0.7600 0.8356 0.7600 0.7800 14,843 +0.04(+5.41%)
May 13, 2024 0.7400 0.8400 0.7400 0.7400 24,825 -0.03(-4.08%)
May 10, 2024 0.8300 0.8300 0.7200 0.7715 34,676 -0.03(-3.67%)
May 09, 2024 0.7890 0.8399 0.7620 0.8009 6,461 +0.03(+4.01%)
May 08, 2024 0.7500 0.8100 0.7510 0.7700 22,355 -0.02(-1.91%)
May 07, 2024 0.7800 0.9400 0.7800 0.7850 53,613 -0.01(-1.01%)
May 06, 2024 0.8700 0.8700 0.7808 0.7930 18,324 -0.02(-2.56%)
May 03, 2024 0.8100 0.8621 0.7800 0.8138 40,434 +0.04(+4.98%)
May 02, 2024 0.7600 0.8003 0.7200 0.7752 13,319 -0.01(-1.87%)
May 01, 2024 0.8700 0.8700 0.7200 0.7900 10,267 -0.01(-1.27%)
Apr 30, 2024 0.7048 0.8700 0.7048 0.8002 87,673 +0.07(+9.60%)
Apr 29, 2024 0.8000 0.8000 0.6720 0.7301 60,931 -0.05(-6.35%)
Apr 26, 2024 0.8000 0.8100 0.7650 0.7796 19,054 -0.02(-2.42%)
Apr 25, 2024 0.8000 0.8200 0.7374 0.7989 5,910 -0.00(-0.51%)
Apr 24, 2024 0.8100 0.8300 0.7919 0.8030 18,628 +0.01(+1.15%)
Apr 23, 2024 0.7800 0.8144 0.7800 0.7939 13,967 +0.01(+1.77%)
Apr 22, 2024 0.7672 0.8201 0.7551 0.7801 67,184 -0.02(-2.61%)
Apr 19, 2024 0.7600 0.8400 0.7600 0.8010 49,461 +0.01(+1.39%)
Apr 18, 2024 0.7400 0.8000 0.7400 0.7900 12,505 +0.01(+1.92%)
Apr 17, 2024 0.7400 0.7822 0.7151 0.7751 19,290 +0.02(+1.99%)
Apr 16, 2024 0.7800 0.8000 0.7504 0.7600 21,334 -0.01(-0.65%)
Apr 15, 2024 0.7800 0.7800 0.7401 0.7650 19,597 +0.04(+5.52%)
Apr 12, 2024 0.7900 0.7900 0.6956 0.7250 71,821 -0.02(-2.89%)
Apr 11, 2024 0.7500 0.7602 0.7100 0.7466 76,981 +0.05(+6.66%)
Apr 10, 2024 0.7300 0.7500 0.7000 0.7000 44,669 +0.01(+2.19%)
Apr 09, 2024 0.6944 0.7442 0.6791 0.6850 41,609 +0.02(+2.24%)
Apr 08, 2024 0.6900 0.7000 0.6614 0.6700 25,939 -0.04(-5.63%)
Apr 05, 2024 0.7200 0.7441 0.7100 0.7100 8,904 +0.00(+0.62%)
Apr 04, 2024 0.7690 0.7690 0.6903 0.7056 3,801 +0.01(+1.16%)
Apr 03, 2024 0.7000 0.7916 0.6910 0.6975 14,603 -0.02(-2.24%)
Apr 02, 2024 0.7900 0.7900 0.6950 0.7135 84,356 -0.07(-9.36%)
Apr 01, 2024 0.8300 0.8300 0.7674 0.7872 6,284 +0.00(+0.01%)
Mar 28, 2024 0.7920 0.8600 0.7600 0.7871 42,422 -0.03(-3.45%)
Mar 27, 2024 0.8300 0.8300 0.7889 0.8152 8,076 -0.02(-2.95%)
Mar 26, 2024 0.7900 0.8500 0.7665 0.8400 19,336 +0.09(+12.18%)
Mar 25, 2024 0.8700 0.8700 0.6729 0.7488 38,915 -0.07(-9.06%)
Mar 22, 2024 0.8400 0.8405 0.7800 0.8234 10,060 +0.05(+6.53%)
Mar 21, 2024 0.8500 0.8500 0.7610 0.7729 11,092 -0.08(-9.07%)
Mar 20, 2024 0.8600 0.8592 0.7985 0.8500 11,959 -0.04(-4.06%)
Mar 19, 2024 0.8800 0.8860 0.8402 0.8860 44,159 +0.05(+5.73%)
Mar 18, 2024 0.7700 0.8390 0.7700 0.8380 37,374 +0.07(+9.04%)
Mar 15, 2024 0.7236 0.8028 0.7079 0.7685 112,246 +0.07(+9.79%)
Mar 14, 2024 0.6854 0.7470 0.6603 0.7000 222,784 -0.02(-2.78%)
Mar 13, 2024 0.7800 0.7800 0.6858 0.7200 107,593 -0.06(-7.69%)
Mar 12, 2024 0.8500 0.8500 0.7600 0.7800 47,256 +0.01(+1.30%)
Mar 11, 2024 0.7300 0.8476 0.7152 0.7700 25,814 +0.04(+5.18%)
Mar 08, 2024 0.8000 0.9100 0.7300 0.7321 110,214 -0.06(-8.07%)
Mar 07, 2024 0.8300 0.8530 0.7603 0.7964 53,465 -0.03(-4.06%)
Mar 06, 2024 0.8422 0.8870 0.8137 0.8301 12,778 +0.06(+7.44%)
Mar 05, 2024 0.8153 0.8852 0.7413 0.7726 43,155 -0.05(-6.39%)
Mar 04, 2024 0.9000 0.9350 0.8050 0.8253 28,002 -0.08(-9.31%)
Mar 01, 2024 1.070 1.070 0.9100 0.9100 32,378 -0.18(-16.51%)
Feb 29, 2024 0.9000 1.090 0.8510 1.090 86,446 +0.22(+25.30%)
Feb 28, 2024 0.8700 0.8700 0.8000 0.8699 15,454 +0.02(+2.34%)
Feb 27, 2024 0.8023 0.8585 0.7650 0.8500 47,273 +0.02(+2.77%)
Feb 26, 2024 0.8900 0.9070 0.7799 0.8271 88,070 -0.05(-6.02%)
Feb 23, 2024 0.8500 0.8801 0.7975 0.8801 32,954 +0.03(+3.96%)
Feb 22, 2024 0.8100 0.8976 0.7669 0.8466 45,443 +0.02(+1.91%)
Feb 21, 2024 0.9300 0.9300 0.8068 0.8307 51,045 -0.09(-9.41%)
Feb 20, 2024 0.9100 0.9300 0.8800 0.9170 17,001 +0.03(+3.14%)
Feb 16, 2024 0.9300 0.9300 0.8084 0.8891 28,447 -0.04(-4.40%)
Feb 15, 2024 0.9300 0.9300 0.8476 0.9300 92,596 +0.02(+2.65%)
Feb 14, 2024 0.9100 0.9100 0.8640 0.9060 3,116 +0.04(+4.87%)
Feb 13, 2024 0.9500 0.9700 0.8316 0.8639 49,932 -0.05(-5.09%)
Feb 12, 2024 0.9500 1.050 0.8300 0.9102 333,033 -0.04(-4.19%)
Feb 09, 2024 0.8700 0.9850 0.8412 0.9500 181,724 +0.05(+5.56%)
Feb 08, 2024 0.9500 0.9500 0.8252 0.9000 163,136 -0.02(-1.94%)
Feb 07, 2024 0.9100 0.9799 0.8800 0.9178 20,106 -0.01(-0.75%)
Feb 06, 2024 0.9000 0.9599 0.8936 0.9247 19,141 +0.01(+0.95%)
Feb 05, 2024 0.9500 0.9627 0.8800 0.9160 29,285 -0.03(-3.58%)
Feb 02, 2024 0.9400 0.9500 0.9000 0.9500 52,166 +0.01(+1.57%)
Feb 01, 2024 0.8700 0.9499 0.8134 0.9353 86,054 +0.10(+11.48%)
Jan 31, 2024 0.8500 0.8710 0.8150 0.8390 181,158 -0.05(-5.72%)
Jan 30, 2024 0.8700 0.9000 0.8422 0.8899 26,523 -0.01(-1.12%)
Jan 29, 2024 0.9600 0.9600 0.8604 0.9000 27,383 -0.02(-2.17%)
Jan 26, 2024 0.8800 0.9314 0.8600 0.9200 28,280 +0.02(+1.87%)
Jan 25, 2024 0.9359 0.9359 0.8350 0.9031 68,704 -0.03(-3.50%)
Jan 24, 2024 0.9700 0.9700 0.9043 0.9359 74,152 +0.02(+2.23%)
Jan 23, 2024 1.040 1.040 0.9000 0.9155 458,148 -0.05(-5.62%)
Jan 22, 2024 1.000 1.030 0.9417 0.9700 138,831 -0.01(-1.02%)
Jan 19, 2024 1.020 1.050 0.9500 0.9800 48,649 +0.00(+0.00%)
Jan 18, 2024 0.9700 1.002 0.9408 0.9800 19,141 +0.01(+0.63%)
Jan 17, 2024 1.050 1.050 0.9400 0.9739 84,234 -0.06(-5.45%)
Jan 16, 2024 0.9300 1.030 0.9282 1.030 72,217 +0.07(+7.27%)
Jan 12, 2024 0.9300 0.9800 0.9110 0.9602 47,316 +0.01(+0.78%)
Jan 11, 2024 0.9800 0.9800 0.8900 0.9528 345,888 -0.02(-1.77%)
Jan 10, 2024 0.9900 1.020 0.9000 0.9700 201,778 +0.06(+6.20%)
Jan 09, 2024 1.020 1.050 0.8600 0.9134 1,604,678 -0.11(-10.45%)
Jan 08, 2024 1.060 1.110 1.020 1.020 146,588 -0.13(-11.30%)
Jan 05, 2024 1.120 1.290 0.9900 1.150 627,791 -0.07(-5.74%)
Jan 04, 2024 0.7700 1.220 0.7449 1.220 1,946,104 +0.46(+60.53%)
Jan 03, 2024 0.8000 0.8199 0.7150 0.7600 41,025 -0.06(-7.33%)
Jan 02, 2024 0.9450 0.9450 0.7600 0.8201 153,604 -0.16(-16.33%)
Dec 29, 2023 0.8000 1.290 0.7960 0.9802 1,897,582 +0.28(+40.41%)
Dec 28, 2023 0.8290 0.8500 0.6981 0.6981 123,237 -0.16(-18.43%)
Dec 27, 2023 0.8665 0.9729 0.8438 0.8558 65,378 -0.06(-6.98%)
Dec 26, 2023 0.9200 0.9600 0.7820 0.9200 57,334 +0.05(+5.75%)
Dec 22, 2023 0.9000 1.040 0.7764 0.8700 313,209 -0.05(-5.43%)
Dec 21, 2023 0.6000 0.9500 0.6000 0.9200 536,698 +0.32(+53.38%)
Dec 20, 2023 0.5200 0.6066 0.5200 0.5998 73,998 +0.06(+11.49%)
Dec 19, 2023 0.5200 0.5524 0.5200 0.5380 44,197 +0.02(+3.46%)
Dec 18, 2023 0.5300 0.5321 0.5141 0.5200 69,859 +0.00(+0.00%)
Dec 15, 2023 0.5460 0.5460 0.5200 0.5200 34,228 -0.00(-0.76%)
Dec 14, 2023 0.5500 0.5568 0.5200 0.5240 45,002 -0.02(-3.84%)
Dec 13, 2023 0.5420 0.5576 0.5200 0.5449 58,422 +0.02(+3.14%)
Dec 12, 2023 0.6501 0.6671 0.5283 0.5283 31,386 -0.00(-0.34%)
Dec 11, 2023 0.5400 0.5550 0.5050 0.5301 74,417 -0.02(-3.62%)
Dec 08, 2023 0.6000 0.6000 0.5474 0.5500 19,857 -0.03(-5.50%)
Dec 07, 2023 0.5600 0.5982 0.5350 0.5820 26,993 +0.03(+5.19%)
Dec 06, 2023 0.5157 0.7275 0.5109 0.5533 95,556 +0.02(+3.34%)
Dec 05, 2023 0.6000 0.6476 0.5011 0.5354 45,851 -0.04(-7.55%)
Dec 04, 2023 0.5673 0.6738 0.5395 0.5791 98,209 +0.03(+5.25%)
Dec 01, 2023 0.4865 0.5645 0.4865 0.5502 55,319 +0.05(+9.71%)
Nov 30, 2023 0.5251 0.5500 0.4813 0.5015 133,384 -0.04(-7.98%)
Nov 29, 2023 0.5581 0.6080 0.5260 0.5450 135,836 -0.03(-5.61%)
Nov 28, 2023 0.5700 0.6099 0.5600 0.5774 37,047 +0.02(+4.15%)
Nov 27, 2023 0.6177 0.6676 0.5500 0.5544 188,409 -0.08(-13.01%)
Nov 24, 2023 0.6400 0.6479 0.6200 0.6373 22,541 +0.03(+4.56%)
Nov 22, 2023 0.5820 0.6242 0.5699 0.6095 92,571 +0.01(+1.58%)
Nov 21, 2023 0.6900 0.7000 0.6000 0.6000 100,579 -0.05(-8.12%)
Nov 20, 2023 0.7000 0.7400 0.6202 0.6530 60,262 -0.09(-12.42%)
Nov 17, 2023 0.7000 0.8540 0.6900 0.7456 203,198 +0.05(+6.64%)
Nov 16, 2023 0.4500 1.060 0.4400 0.6992 1,571,266 +0.26(+58.87%)
Nov 15, 2023 0.6600 0.7300 0.4200 0.4401 239,826 -0.06(-12.75%)
Nov 14, 2023 0.5000 0.6475 0.4800 0.5044 217,738 +0.02(+5.08%)
Nov 13, 2023 0.3600 0.5500 0.3532 0.4800 538,405 +0.12(+33.33%)
Nov 10, 2023 0.5500 0.6000 0.3200 0.3600 658,273 -0.06(-14.69%)
Nov 09, 2023 0.4772 0.4772 0.4200 0.4220 16,199 -0.03(-7.25%)
Nov 08, 2023 0.4793 0.4793 0.4000 0.4550 16,291 -0.01(-1.26%)
Nov 07, 2023 0.5000 0.5132 0.4510 0.4608 20,638 +0.01(+1.48%)
Nov 06, 2023 0.4541 0.4941 0.4400 0.4541 15,441 -0.02(-3.38%)
Nov 03, 2023 0.5010 0.5010 0.4700 0.4700 17,361 -0.00(-0.91%)
Nov 02, 2023 0.4627 0.5000 0.4200 0.4743 15,008 -0.01(-1.19%)
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.