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

Kore Group Holdings Inc (NY: KORE )

0.7715 -0.0294 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2024 0.7920 0.8600 0.7600 0.7871 42,422 -0.03(-3.45%)
Mar 27, 2024 0.8300 0.8300 0.7889 0.8152 8,076 -0.02(-2.95%)
Mar 26, 2024 0.7900 0.8500 0.7665 0.8400 19,336 +0.09(+12.18%)
Mar 25, 2024 0.8700 0.8700 0.6729 0.7488 38,915 -0.07(-9.06%)
Mar 22, 2024 0.8400 0.8405 0.7800 0.8234 10,060 +0.05(+6.53%)
Mar 21, 2024 0.8500 0.8500 0.7610 0.7729 11,092 -0.08(-9.07%)
Mar 20, 2024 0.8600 0.8592 0.7985 0.8500 11,959 -0.04(-4.06%)
Mar 19, 2024 0.8800 0.8860 0.8402 0.8860 44,159 +0.05(+5.73%)
Mar 18, 2024 0.7700 0.8390 0.7700 0.8380 37,374 +0.07(+9.04%)
Mar 15, 2024 0.7236 0.8028 0.7079 0.7685 112,246 +0.07(+9.79%)
Mar 14, 2024 0.6854 0.7470 0.6603 0.7000 222,784 -0.02(-2.78%)
Mar 13, 2024 0.7800 0.7800 0.6858 0.7200 107,593 -0.06(-7.69%)
Mar 12, 2024 0.8500 0.8500 0.7600 0.7800 47,256 +0.01(+1.30%)
Mar 11, 2024 0.7300 0.8476 0.7152 0.7700 25,814 +0.04(+5.18%)
Mar 08, 2024 0.8000 0.9100 0.7300 0.7321 110,214 -0.06(-8.07%)
Mar 07, 2024 0.8300 0.8530 0.7603 0.7964 53,465 -0.03(-4.06%)
Mar 06, 2024 0.8422 0.8870 0.8137 0.8301 12,778 +0.06(+7.44%)
Mar 05, 2024 0.8153 0.8852 0.7413 0.7726 43,155 -0.05(-6.39%)
Mar 04, 2024 0.9000 0.9350 0.8050 0.8253 28,002 -0.08(-9.31%)
Mar 01, 2024 1.070 1.070 0.9100 0.9100 32,378 -0.18(-16.51%)
Feb 29, 2024 0.9000 1.090 0.8510 1.090 86,446 +0.22(+25.30%)
Feb 28, 2024 0.8700 0.8700 0.8000 0.8699 15,454 +0.02(+2.34%)
Feb 27, 2024 0.8023 0.8585 0.7650 0.8500 47,273 +0.02(+2.77%)
Feb 26, 2024 0.8900 0.9070 0.7799 0.8271 88,070 -0.05(-6.02%)
Feb 23, 2024 0.8500 0.8801 0.7975 0.8801 32,954 +0.03(+3.96%)
Feb 22, 2024 0.8100 0.8976 0.7669 0.8466 45,443 +0.02(+1.91%)
Feb 21, 2024 0.9300 0.9300 0.8068 0.8307 51,045 -0.09(-9.41%)
Feb 20, 2024 0.9100 0.9300 0.8800 0.9170 17,001 +0.03(+3.14%)
Feb 16, 2024 0.9300 0.9300 0.8084 0.8891 28,447 -0.04(-4.40%)
Feb 15, 2024 0.9300 0.9300 0.8476 0.9300 92,596 +0.02(+2.65%)
Feb 14, 2024 0.9100 0.9100 0.8640 0.9060 3,116 +0.04(+4.87%)
Feb 13, 2024 0.9500 0.9700 0.8316 0.8639 49,932 -0.05(-5.09%)
Feb 12, 2024 0.9500 1.050 0.8300 0.9102 333,033 -0.04(-4.19%)
Feb 09, 2024 0.8700 0.9850 0.8412 0.9500 181,724 +0.05(+5.56%)
Feb 08, 2024 0.9500 0.9500 0.8252 0.9000 163,136 -0.02(-1.94%)
Feb 07, 2024 0.9100 0.9799 0.8800 0.9178 20,106 -0.01(-0.75%)
Feb 06, 2024 0.9000 0.9599 0.8936 0.9247 19,141 +0.01(+0.95%)
Feb 05, 2024 0.9500 0.9627 0.8800 0.9160 29,285 -0.03(-3.58%)
Feb 02, 2024 0.9400 0.9500 0.9000 0.9500 52,166 +0.01(+1.57%)
Feb 01, 2024 0.8700 0.9499 0.8134 0.9353 86,054 +0.10(+11.48%)
Jan 31, 2024 0.8500 0.8710 0.8150 0.8390 181,158 -0.05(-5.72%)
Jan 30, 2024 0.8700 0.9000 0.8422 0.8899 26,523 -0.01(-1.12%)
Jan 29, 2024 0.9600 0.9600 0.8604 0.9000 27,383 -0.02(-2.17%)
Jan 26, 2024 0.8800 0.9314 0.8600 0.9200 28,280 +0.02(+1.87%)
Jan 25, 2024 0.9359 0.9359 0.8350 0.9031 68,704 -0.03(-3.50%)
Jan 24, 2024 0.9700 0.9700 0.9043 0.9359 74,152 +0.02(+2.23%)
Jan 23, 2024 1.040 1.040 0.9000 0.9155 458,148 -0.05(-5.62%)
Jan 22, 2024 1.000 1.030 0.9417 0.9700 138,831 -0.01(-1.02%)
Jan 19, 2024 1.020 1.050 0.9500 0.9800 48,649 +0.00(+0.00%)
Jan 18, 2024 0.9700 1.002 0.9408 0.9800 19,141 +0.01(+0.63%)
Jan 17, 2024 1.050 1.050 0.9400 0.9739 84,234 -0.06(-5.45%)
Jan 16, 2024 0.9300 1.030 0.9282 1.030 72,217 +0.07(+7.27%)
Jan 12, 2024 0.9300 0.9800 0.9110 0.9602 47,316 +0.01(+0.78%)
Jan 11, 2024 0.9800 0.9800 0.8900 0.9528 345,888 -0.02(-1.77%)
Jan 10, 2024 0.9900 1.020 0.9000 0.9700 201,778 +0.06(+6.20%)
Jan 09, 2024 1.020 1.050 0.8600 0.9134 1,604,678 -0.11(-10.45%)
Jan 08, 2024 1.060 1.110 1.020 1.020 146,588 -0.13(-11.30%)
Jan 05, 2024 1.120 1.290 0.9900 1.150 627,791 -0.07(-5.74%)
Jan 04, 2024 0.7700 1.220 0.7449 1.220 1,946,104 +0.46(+60.53%)
Jan 03, 2024 0.8000 0.8199 0.7150 0.7600 41,025 -0.06(-7.33%)
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.