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, 2023 1.190 1.230 1.130 1.220 208,468 +0.02(+1.67%)
Mar 30, 2023 1.300 1.315 1.190 1.200 129,666 -0.10(-7.69%)
Mar 29, 2023 1.370 1.370 1.235 1.300 257,942 +0.01(+0.78%)
Mar 28, 2023 1.330 1.375 1.060 1.290 699,839 +0.04(+3.20%)
Mar 27, 2023 1.460 1.620 1.240 1.250 450,474 +0.01(+0.81%)
Mar 24, 2023 1.240 1.270 1.200 1.240 119,356 -0.01(-0.80%)
Mar 23, 2023 1.270 1.315 1.210 1.250 84,490 -0.03(-2.34%)
Mar 22, 2023 1.470 1.470 1.270 1.280 59,798 -0.16(-11.11%)
Mar 21, 2023 1.260 1.480 1.220 1.440 200,997 +0.19(+15.20%)
Mar 20, 2023 1.360 1.410 1.240 1.250 137,051 -0.15(-10.71%)
Mar 17, 2023 1.400 1.490 1.350 1.400 213,189 -0.01(-0.71%)
Mar 16, 2023 1.360 1.420 1.355 1.410 46,637 +0.05(+3.68%)
Mar 15, 2023 1.400 1.450 1.280 1.360 93,369 -0.07(-4.90%)
Mar 14, 2023 1.370 1.480 1.350 1.430 70,592 +0.14(+10.85%)
Mar 13, 2023 1.290 1.330 1.240 1.290 51,998 -0.04(-3.01%)
Mar 10, 2023 1.460 1.460 1.305 1.330 82,379 -0.11(-7.64%)
Mar 09, 2023 1.570 1.580 1.420 1.440 260,253 -0.15(-9.43%)
Mar 08, 2023 1.600 1.650 1.520 1.590 80,854 -0.01(-0.63%)
Mar 07, 2023 1.640 1.715 1.580 1.600 28,391 -0.01(-0.62%)
Mar 06, 2023 1.640 1.650 1.600 1.610 24,004 +0.00(+0.00%)
Mar 03, 2023 1.725 1.725 1.600 1.610 36,081 -0.05(-3.01%)
Mar 02, 2023 1.690 1.727 1.620 1.660 26,393 -0.06(-3.49%)
Mar 01, 2023 1.720 1.746 1.690 1.720 20,772 +0.00(+0.00%)
Feb 28, 2023 1.860 1.910 1.650 1.720 58,152 -0.13(-7.03%)
Feb 27, 2023 1.840 1.870 1.740 1.850 37,389 -0.01(-0.54%)
Feb 24, 2023 1.910 1.910 1.800 1.860 44,044 -0.11(-5.58%)
Feb 23, 2023 1.940 2.000 1.870 1.970 42,077 +0.03(+1.55%)
Feb 22, 2023 2.000 2.020 1.930 1.940 46,270 -0.02(-1.02%)
Feb 21, 2023 2.010 2.010 1.940 1.960 75,295 -0.06(-2.97%)
Feb 17, 2023 1.970 2.030 1.945 2.020 43,843 +0.08(+4.12%)
Feb 16, 2023 1.910 1.970 1.870 1.940 35,512 +0.00(+0.00%)
Feb 15, 2023 1.850 1.960 1.810 1.940 48,114 +0.08(+4.30%)
Feb 14, 2023 1.830 1.880 1.760 1.860 32,665 +0.03(+1.64%)
Feb 13, 2023 1.720 1.855 1.720 1.830 54,777 +0.09(+5.17%)
Feb 10, 2023 1.860 1.880 1.720 1.740 69,636 -0.06(-3.33%)
Feb 09, 2023 1.860 1.942 1.790 1.800 57,375 -0.06(-3.23%)
Feb 08, 2023 2.040 2.070 1.850 1.860 136,673 -0.21(-10.14%)
Feb 07, 2023 2.210 2.220 2.040 2.070 88,123 -0.10(-4.61%)
Feb 06, 2023 2.220 2.260 2.130 2.170 500,125 -0.07(-3.13%)
Feb 03, 2023 2.450 2.490 2.140 2.240 295,790 -0.21(-8.57%)
Feb 02, 2023 2.520 2.560 2.330 2.450 216,754 -0.05(-2.00%)
Feb 01, 2023 2.500 2.540 2.410 2.500 176,898 +0.00(+0.00%)
Jan 31, 2023 2.420 2.540 2.405 2.500 99,119 +0.14(+5.93%)
Jan 30, 2023 2.270 2.400 2.250 2.360 140,843 +0.10(+4.42%)
Jan 27, 2023 2.270 2.280 2.220 2.260 62,029 +0.03(+1.35%)
Jan 26, 2023 2.140 2.230 2.130 2.230 59,175 +0.10(+4.69%)
Jan 25, 2023 2.000 2.130 1.950 2.130 44,855 +0.12(+5.97%)
Jan 24, 2023 1.870 2.050 1.870 2.010 37,151 +0.10(+5.24%)
Jan 23, 2023 1.770 1.940 1.770 1.910 75,601 +0.14(+7.91%)
Jan 20, 2023 1.690 1.770 1.660 1.770 64,115 +0.13(+7.93%)
Jan 19, 2023 1.670 1.750 1.610 1.640 65,302 -0.01(-0.61%)
Jan 18, 2023 1.580 1.660 1.520 1.650 77,367 +0.08(+5.10%)
Jan 17, 2023 1.560 1.599 1.550 1.570 20,172 +0.02(+1.29%)
Jan 13, 2023 1.520 1.610 1.500 1.550 177,768 +0.01(+0.65%)
Jan 12, 2023 1.470 1.540 1.450 1.540 81,373 +0.03(+1.99%)
Jan 11, 2023 1.480 1.550 1.450 1.510 71,724 +0.06(+4.14%)
Jan 10, 2023 1.350 1.460 1.330 1.450 138,055 +0.07(+5.07%)
Jan 09, 2023 1.430 1.430 1.370 1.380 107,793 -0.04(-2.82%)
Jan 06, 2023 1.380 1.430 1.310 1.420 71,325 +0.08(+5.97%)
Jan 05, 2023 1.380 1.430 1.330 1.340 195,950 -0.05(-3.60%)
Jan 04, 2023 1.400 1.520 1.385 1.390 145,356 +0.00(+0.00%)
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.