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 (%)
Mar 31, 2022 5.960 6.025 5.890 6.000 205,135 -0.05(-0.83%)
Mar 30, 2022 5.950 6.050 5.640 6.050 292,118 +0.62(+11.42%)
Mar 29, 2022 5.480 5.810 5.430 5.430 130,487 -0.07(-1.27%)
Mar 28, 2022 5.370 5.630 5.130 5.500 188,486 +0.28(+5.36%)
Mar 25, 2022 5.250 5.440 5.030 5.220 164,225 -0.03(-0.57%)
Mar 24, 2022 5.140 5.330 5.140 5.250 67,092 +0.07(+1.35%)
Mar 23, 2022 5.230 5.380 5.040 5.180 44,211 -0.13(-2.45%)
Mar 22, 2022 5.260 5.350 5.220 5.310 104,536 -0.04(-0.75%)
Mar 21, 2022 5.320 5.350 5.230 5.350 99,470 +0.03(+0.56%)
Mar 18, 2022 5.000 5.320 4.960 5.320 447,380 +0.24(+4.72%)
Mar 17, 2022 5.050 5.100 4.830 5.080 58,591 -0.06(-1.17%)
Mar 16, 2022 4.969 5.270 4.969 5.140 52,980 +0.19(+3.84%)
Mar 15, 2022 4.900 5.030 4.790 4.950 82,756 +0.01(+0.20%)
Mar 14, 2022 5.000 5.140 4.805 4.940 59,658 -0.14(-2.76%)
Mar 11, 2022 4.880 5.085 4.880 5.080 31,796 +0.15(+3.04%)
Mar 10, 2022 5.000 5.030 4.765 4.930 44,595 -0.07(-1.40%)
Mar 09, 2022 5.160 5.160 4.875 5.000 82,149 +0.01(+0.20%)
Mar 08, 2022 4.650 5.050 4.602 4.990 85,181 +0.35(+7.54%)
Mar 07, 2022 5.250 5.250 4.590 4.640 45,587 -0.36(-7.20%)
Mar 04, 2022 5.330 5.460 4.990 5.000 684,915 -0.29(-5.48%)
Mar 03, 2022 5.400 5.530 5.289 5.290 53,745 -0.11(-2.04%)
Mar 02, 2022 5.540 5.640 5.380 5.400 82,736 -0.11(-2.00%)
Mar 01, 2022 5.220 5.610 5.220 5.510 83,089 +0.35(+6.78%)
Feb 28, 2022 5.300 5.335 5.160 5.160 38,348 -0.12(-2.27%)
Feb 25, 2022 5.320 5.340 5.140 5.280 32,420 +0.04(+0.76%)
Feb 24, 2022 5.010 5.400 5.010 5.240 66,953 -0.21(-3.85%)
Feb 23, 2022 5.490 5.490 5.280 5.450 25,274 +0.06(+1.11%)
Feb 22, 2022 5.380 5.595 5.350 5.390 27,792 -0.08(-1.46%)
Feb 18, 2022 5.470 0 -0.08(-1.44%)
Feb 17, 2022 5.730 5.850 5.480 5.550 26,578 +0.02(+0.36%)
Feb 16, 2022 5.600 5.600 5.450 5.530 29,040 -0.02(-0.36%)
Feb 15, 2022 5.600 5.640 5.330 5.550 22,381 +0.09(+1.65%)
Feb 14, 2022 5.430 5.620 5.420 5.460 44,135 -0.04(-0.73%)
Feb 11, 2022 5.320 5.610 5.300 5.500 53,674 +0.10(+1.85%)
Feb 10, 2022 5.450 5.490 5.330 5.400 20,432 -0.07(-1.28%)
Feb 09, 2022 5.690 5.700 5.440 5.470 34,113 -0.12(-2.15%)
Feb 08, 2022 5.510 5.730 5.480 5.590 36,720 +0.05(+0.90%)
Feb 07, 2022 5.520 5.579 5.480 5.540 20,198 +0.03(+0.54%)
Feb 04, 2022 5.390 5.626 5.390 5.510 29,660 +0.09(+1.66%)
Feb 03, 2022 5.390 5.520 5.370 5.420 10,751 -0.11(-1.99%)
Feb 02, 2022 5.510 5.640 5.430 5.530 102,107 +0.05(+0.91%)
Feb 01, 2022 5.280 5.500 5.280 5.480 41,710 +0.21(+3.98%)
Jan 31, 2022 5.180 5.270 43,673 +0.12(+2.33%)
Jan 28, 2022 5.030 5.200 4.760 5.150 62,959 +0.10(+1.98%)
Jan 27, 2022 5.200 5.230 4.900 5.050 280,481 -0.15(-2.88%)
Jan 26, 2022 5.540 5.610 5.180 5.200 51,973 -0.24(-4.41%)
Jan 25, 2022 5.760 5.760 5.390 5.440 61,130 -0.18(-3.20%)
Jan 24, 2022 6.050 6.075 5.460 5.620 99,563 -0.48(-7.87%)
Jan 21, 2022 6.100 6.260 6.050 6.100 90,618 -0.01(-0.16%)
Jan 20, 2022 6.370 6.515 6.050 6.110 88,417 -0.08(-1.29%)
Jan 19, 2022 6.310 6.340 6.130 6.190 37,593 -0.14(-2.21%)
Jan 18, 2022 6.770 6.770 6.290 6.330 51,433 -0.37(-5.52%)
Jan 14, 2022 6.700 0 +0.41(+6.52%)
Jan 13, 2022 6.410 6.410 6.060 6.290 61,221 -0.08(-1.26%)
Jan 12, 2022 6.610 6.660 6.360 6.370 40,269 -0.26(-3.92%)
Jan 11, 2022 6.910 6.960 6.580 6.630 133,600 -0.28(-4.05%)
Jan 10, 2022 6.610 6.970 6.600 6.910 137,072 +0.14(+2.07%)
Jan 07, 2022 6.860 6.980 6.700 6.770 80,057 -0.18(-2.59%)
Jan 06, 2022 6.960 7.040 6.650 6.950 230,907 -0.01(-0.14%)
Jan 05, 2022 6.960 7.006 6.890 6.960 57,701 -0.01(-0.14%)
Jan 04, 2022 6.890 7.050 6.750 6.970 106,582 +0.10(+1.46%)
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.