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: 7:00 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 (%)
Dec 31, 2021 6.920 6.920 6.740 6.740 84,828 -0.17(-2.46%)
Dec 30, 2021 7.100 7.230 6.830 6.910 89,686 -0.30(-4.16%)
Dec 29, 2021 6.950 7.210 6.750 7.210 139,230 +0.26(+3.74%)
Dec 28, 2021 6.960 6.990 6.760 6.950 81,411 -0.04(-0.57%)
Dec 27, 2021 7.000 7.000 6.490 6.990 169,135 +0.01(+0.14%)
Dec 23, 2021 6.900 7.070 6.900 6.980 121,164 +0.09(+1.31%)
Dec 22, 2021 6.770 7.060 6.770 6.890 72,607 +0.07(+1.03%)
Dec 21, 2021 6.370 6.880 6.370 6.820 357,542 +0.47(+7.40%)
Dec 20, 2021 6.260 6.420 6.060 6.350 378,306 -0.02(-0.31%)
Dec 17, 2021 6.260 6.700 6.180 6.370 1,415,417 +0.07(+1.11%)
Dec 16, 2021 6.430 6.722 6.260 6.300 663,470 -0.15(-2.33%)
Dec 15, 2021 6.400 6.670 6.260 6.450 414,485 +0.05(+0.78%)
Dec 14, 2021 6.450 6.740 6.300 6.400 249,214 -0.09(-1.39%)
Dec 13, 2021 6.960 7.015 6.400 6.490 145,485 -0.43(-6.21%)
Dec 10, 2021 6.850 6.960 6.740 6.920 216,735 +0.10(+1.47%)
Dec 09, 2021 6.770 7.060 6.770 6.820 237,074 -0.10(-1.45%)
Dec 08, 2021 6.920 7.180 6.850 6.920 233,244 -0.04(-0.57%)
Dec 07, 2021 6.810 7.140 6.760 6.960 498,925 +0.15(+2.20%)
Dec 06, 2021 6.760 6.960 6.710 6.810 495,069 +0.11(+1.64%)
Dec 03, 2021 6.940 7.020 6.680 6.700 233,184 -0.27(-3.87%)
Dec 02, 2021 6.960 7.080 6.810 6.970 317,785 -0.02(-0.29%)
Dec 01, 2021 7.200 7.310 6.920 6.990 276,681 -0.21(-2.92%)
Nov 30, 2021 7.060 7.260 7.010 7.200 183,629 +0.03(+0.42%)
Nov 29, 2021 7.360 7.450 7.100 7.170 132,575 -0.22(-2.98%)
Nov 26, 2021 7.210 7.390 7.083 7.390 78,798 -0.01(-0.14%)
Nov 24, 2021 7.000 7.470 6.890 7.400 171,807 +0.38(+5.41%)
Nov 23, 2021 7.470 7.540 6.820 7.020 236,519 -0.46(-6.15%)
Nov 22, 2021 7.520 7.560 6.970 7.480 83,921 +0.05(+0.67%)
Nov 19, 2021 7.690 7.690 7.220 7.430 149,256 -0.16(-2.11%)
Nov 18, 2021 7.580 7.590 7.400 7.590 135,811 +0.02(+0.26%)
Nov 17, 2021 7.680 7.710 7.430 7.570 204,017 -0.06(-0.79%)
Nov 16, 2021 7.350 7.690 6.830 7.630 318,764 -0.37(-4.63%)
Nov 15, 2021 7.810 8.010 7.720 8.000 317,291 +0.22(+2.83%)
Nov 12, 2021 7.390 7.890 7.270 7.780 272,758 +0.51(+7.02%)
Nov 11, 2021 7.600 7.695 7.010 7.270 291,615 -0.54(-6.91%)
Nov 10, 2021 7.890 7.810 274,935 -0.19(-2.38%)
Nov 09, 2021 7.630 8.000 7.420 8.000 260,376 +0.45(+5.96%)
Nov 08, 2021 7.500 7.600 7.140 7.550 265,065 +0.07(+0.94%)
Nov 05, 2021 7.500 7.990 7.300 7.480 215,319 -0.14(-1.84%)
Nov 04, 2021 7.950 8.000 7.580 7.620 134,964 -0.25(-3.18%)
Nov 03, 2021 8.000 8.090 6.500 7.870 1,623,216 -0.20(-2.48%)
Nov 02, 2021 8.080 8.200 7.670 8.070 178,894 +0.05(+0.62%)
Nov 01, 2021 8.030 8.000 7.550 8.020 337,336 +0.02(+0.25%)
Oct 29, 2021 7.510 8.025 7.380 8.000 296,739 +0.51(+6.81%)
Oct 28, 2021 7.130 7.510 6.745 7.490 306,253 +0.36(+5.05%)
Oct 27, 2021 6.690 7.310 6.600 7.130 496,736 +0.53(+8.03%)
Oct 26, 2021 6.460 6.600 318,428 +0.29(+4.60%)
Oct 25, 2021 6.340 6.570 6.200 6.310 292,473 -0.21(-3.22%)
Oct 22, 2021 6.580 6.820 6.330 6.520 338,093 -0.03(-0.46%)
Oct 21, 2021 6.360 6.620 6.170 6.550 308,994 +0.19(+2.99%)
Oct 20, 2021 6.170 6.490 6.170 6.360 391,111 +0.16(+2.58%)
Oct 19, 2021 6.350 6.450 6.120 6.200 409,915 -0.24(-3.73%)
Oct 18, 2021 6.650 6.770 6.140 6.440 409,229 -0.39(-5.71%)
Oct 15, 2021 7.280 7.300 6.570 6.830 1,194,104 -0.46(-6.31%)
Oct 14, 2021 7.800 9.500 6.630 7.290 11,580,889 +0.97(+15.35%)
Oct 13, 2021 6.180 6.340 5.900 6.320 234,982 +0.04(+0.64%)
Oct 12, 2021 6.610 6.671 6.210 6.280 282,707 -0.31(-4.70%)
Oct 11, 2021 6.640 7.030 6.210 6.590 450,331 +0.30(+4.77%)
Oct 08, 2021 6.380 6.775 6.005 6.290 161,979 -0.20(-3.08%)
Oct 07, 2021 6.410 6.800 6.110 6.490 66,853 -0.01(-0.15%)
Oct 06, 2021 6.460 6.588 6.459 6.500 198,885 -0.16(-2.40%)
Oct 05, 2021 6.600 6.825 6.600 6.660 251,922 +0.20(+3.10%)
Oct 04, 2021 7.500 7.535 6.110 6.460 235,956 -0.72(-10.03%)
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.