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 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%)
Nov 01, 2023 0.5090 0.5090 0.4400 0.4800 21,685 -0.01(-2.04%)
Oct 31, 2023 0.4900 0.4940 0.4546 0.4900 9,045 +0.03(+7.22%)
Oct 30, 2023 0.4760 0.4880 0.4150 0.4570 62,446 -0.04(-7.49%)
Oct 27, 2023 0.4900 0.5000 0.4516 0.4940 7,765 -0.01(-2.66%)
Oct 26, 2023 0.5000 0.5400 0.4700 0.5075 26,724 -0.01(-1.49%)
Oct 25, 2023 0.5580 0.5580 0.5001 0.5152 4,369 +0.00(+0.02%)
Oct 24, 2023 0.5300 0.5300 0.5000 0.5151 5,470 -0.01(-2.81%)
Oct 23, 2023 0.5800 0.5754 0.5112 0.5300 10,831 -0.03(-4.50%)
Oct 20, 2023 0.5743 0.5743 0.5190 0.5550 18,639 -0.00(-0.32%)
Oct 19, 2023 0.5500 0.5849 0.5500 0.5568 4,558 -0.00(-0.62%)
Oct 18, 2023 0.5850 0.5850 0.5504 0.5603 33,680 -0.00(-0.81%)
Oct 17, 2023 0.5700 0.5885 0.5580 0.5649 37,296 -0.01(-0.89%)
Oct 16, 2023 0.5712 0.6495 0.5700 0.5700 35,150 -0.01(-1.72%)
Oct 13, 2023 0.5800 0.6294 0.5712 0.5800 18,306 -0.01(-2.49%)
Oct 12, 2023 0.6300 0.6300 0.5750 0.5948 15,150 -0.04(-5.59%)
Oct 11, 2023 0.6100 0.6500 0.6000 0.6300 14,839 -0.01(-0.87%)
Oct 10, 2023 0.5915 0.6500 0.5801 0.6355 18,371 +0.06(+9.57%)
Oct 09, 2023 0.5600 0.5978 0.5581 0.5800 13,366 +0.00(+0.83%)
Oct 06, 2023 0.5740 0.5990 0.5500 0.5752 10,279 +0.02(+3.16%)
Oct 05, 2023 0.5900 0.6000 0.5576 0.5576 17,557 -0.00(-0.43%)
Oct 04, 2023 0.6000 0.6000 0.5600 0.5600 12,959 -0.00(-0.02%)
Oct 03, 2023 0.5990 0.6230 0.5601 0.5601 18,439 -0.03(-5.24%)
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.