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

Kore Group Holdings Inc (NY: KORE )

0.7017 -0.0083 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Nov 30, 2022 2.370 2.420 2.290 2.380 108,724 +0.00(+0.00%)
Nov 29, 2022 2.400 2.430 2.320 2.380 222,576 -0.04(-1.65%)
Nov 28, 2022 2.400 2.440 2.340 2.420 108,387 +0.02(+0.83%)
Nov 25, 2022 2.490 2.490 2.350 2.400 50,475 -0.09(-3.61%)
Nov 23, 2022 2.280 2.510 2.270 2.490 96,293 +0.17(+7.33%)
Nov 22, 2022 2.340 2.475 2.260 2.320 336,543 +0.04(+1.75%)
Nov 21, 2022 2.350 2.480 2.270 2.280 100,876 -0.06(-2.56%)
Nov 18, 2022 2.540 2.540 2.320 2.340 112,413 -0.10(-4.10%)
Nov 17, 2022 2.420 2.490 2.330 2.440 34,550 -0.03(-1.21%)
Nov 16, 2022 2.630 2.630 2.390 2.470 54,492 -0.23(-8.52%)
Nov 15, 2022 2.670 2.900 2.670 2.700 77,641 +0.00(+0.00%)
Nov 14, 2022 3.090 3.090 2.670 2.700 71,198 -0.39(-12.62%)
Nov 11, 2022 2.950 3.232 2.900 3.090 79,651 +0.09(+3.00%)
Nov 10, 2022 2.840 3.160 2.770 3.000 85,825 +0.17(+6.01%)
Nov 09, 2022 3.050 3.050 2.800 2.830 23,696 -0.22(-7.21%)
Nov 08, 2022 3.150 3.218 3.020 3.050 56,934 -0.07(-2.24%)
Nov 07, 2022 3.160 3.160 2.950 3.120 32,466 +0.00(+0.00%)
Nov 04, 2022 3.010 3.120 2.830 3.120 46,275 +0.16(+5.41%)
Nov 03, 2022 2.770 3.110 2.530 2.960 40,309 +0.10(+3.50%)
Nov 02, 2022 3.250 3.250 2.800 2.860 88,677 -0.36(-11.18%)
Nov 01, 2022 3.100 3.220 3.055 3.220 80,423 +0.16(+5.23%)
Oct 31, 2022 2.900 3.140 2.900 3.060 65,704 +0.12(+4.08%)
Oct 28, 2022 2.770 3.060 2.770 2.940 50,605 +0.21(+7.69%)
Oct 27, 2022 2.650 2.760 2.600 2.730 39,797 +0.11(+4.20%)
Oct 26, 2022 2.670 2.680 2.565 2.620 50,098 +0.00(+0.00%)
Oct 25, 2022 2.690 2.730 2.610 2.620 65,313 -0.08(-2.96%)
Oct 24, 2022 2.700 2.890 2.580 2.700 41,440 +0.00(+0.00%)
Oct 21, 2022 2.760 2.870 2.620 2.700 60,010 +0.08(+3.05%)
Oct 20, 2022 2.430 2.840 2.430 2.620 52,360 +0.18(+7.38%)
Oct 19, 2022 2.280 2.481 2.280 2.440 34,311 +0.10(+4.27%)
Oct 18, 2022 2.240 2.450 2.220 2.340 32,990 +0.19(+8.84%)
Oct 17, 2022 2.070 2.220 2.055 2.150 38,284 +0.13(+6.44%)
Oct 14, 2022 2.210 2.210 2.010 2.020 33,120 -0.13(-6.05%)
Oct 13, 2022 2.150 2.210 2.140 2.150 40,893 -0.04(-1.83%)
Oct 12, 2022 2.250 2.280 2.140 2.190 25,318 -0.11(-4.78%)
Oct 11, 2022 2.070 2.320 2.070 2.300 37,633 +0.21(+10.05%)
Oct 10, 2022 2.140 2.160 2.000 2.090 55,167 +0.01(+0.48%)
Oct 07, 2022 2.180 2.250 2.010 2.080 42,781 -0.14(-6.31%)
Oct 06, 2022 2.210 2.270 2.150 2.220 24,320 -0.01(-0.45%)
Oct 05, 2022 2.180 2.300 2.070 2.230 43,537 -0.03(-1.33%)
Oct 04, 2022 2.070 2.270 2.070 2.260 88,840 +0.17(+8.13%)
Oct 03, 2022 1.960 2.120 1.935 2.090 44,327 +0.18(+9.42%)
Sep 30, 2022 2.050 2.130 1.910 1.910 52,372 -0.10(-4.98%)
Sep 29, 2022 2.030 2.030 2.000 2.010 114,671 -0.06(-2.90%)
Sep 28, 2022 2.010 2.130 1.950 2.070 98,197 +0.01(+0.49%)
Sep 27, 2022 2.120 2.200 2.030 2.060 65,845 -0.04(-1.90%)
Sep 26, 2022 2.090 2.160 2.030 2.100 38,605 +0.01(+0.48%)
Sep 23, 2022 2.180 2.200 2.000 2.090 75,356 -0.11(-5.00%)
Sep 22, 2022 2.110 2.230 2.000 2.200 62,770 +0.04(+1.85%)
Sep 21, 2022 2.070 2.178 2.035 2.160 24,543 +0.12(+5.88%)
Sep 20, 2022 2.090 2.140 2.040 2.040 83,869 -0.08(-3.77%)
Sep 19, 2022 2.200 2.272 1.980 2.120 128,891 -0.05(-2.30%)
Sep 16, 2022 2.230 2.330 2.130 2.170 281,805 -0.04(-1.81%)
Sep 15, 2022 2.400 2.400 2.210 2.210 112,021 -0.19(-7.92%)
Sep 14, 2022 2.470 2.500 2.400 2.400 52,524 -0.11(-4.38%)
Sep 13, 2022 2.500 2.530 2.350 2.510 102,265 -0.11(-4.20%)
Sep 12, 2022 2.620 2.647 2.450 2.620 60,482 +0.07(+2.75%)
Sep 09, 2022 2.620 2.680 2.470 2.550 66,037 -0.07(-2.67%)
Sep 08, 2022 2.640 2.700 2.490 2.620 66,600 -0.08(-2.96%)
Sep 07, 2022 2.610 2.710 2.590 2.700 46,831 +0.04(+1.50%)
Sep 06, 2022 2.820 2.820 2.560 2.660 85,623 -0.20(-6.99%)
Sep 02, 2022 2.890 2.950 2.850 2.860 57,556 -0.06(-2.05%)
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.