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 (%)
Apr 29, 2022 5.340 5.505 5.340 5.380 73,200 +0.04(+0.75%)
Apr 28, 2022 5.430 5.590 5.330 5.340 83,036 -0.11(-2.02%)
Apr 27, 2022 5.350 5.640 5.300 5.450 67,335 +0.01(+0.18%)
Apr 26, 2022 5.680 5.700 5.400 5.440 86,680 -0.25(-4.39%)
Apr 25, 2022 5.530 5.710 5.430 5.690 87,439 +0.18(+3.27%)
Apr 22, 2022 5.300 5.510 5.210 5.510 111,995 +0.16(+2.99%)
Apr 21, 2022 5.460 5.710 5.340 5.350 63,297 -0.10(-1.83%)
Apr 20, 2022 5.510 5.750 5.280 5.450 215,800 -0.01(-0.18%)
Apr 19, 2022 5.500 5.760 5.375 5.460 95,346 -0.04(-0.73%)
Apr 18, 2022 5.450 5.675 5.350 5.500 93,609 +0.09(+1.66%)
Apr 14, 2022 5.360 5.540 5.330 5.410 107,510 +0.10(+1.88%)
Apr 13, 2022 5.280 5.500 5.185 5.310 198,131 +0.09(+1.72%)
Apr 12, 2022 5.020 5.440 5.020 5.220 198,502 +0.12(+2.35%)
Apr 11, 2022 5.600 5.650 5.095 5.100 222,776 -0.56(-9.89%)
Apr 08, 2022 5.900 6.000 5.580 5.660 73,948 -0.19(-3.25%)
Apr 07, 2022 5.860 5.910 5.670 5.850 97,111 +0.05(+0.86%)
Apr 06, 2022 6.000 6.080 5.800 5.800 85,793 -0.20(-3.33%)
Apr 05, 2022 6.010 6.200 5.970 6.000 120,865 -0.04(-0.66%)
Apr 04, 2022 6.260 6.320 6.000 6.040 310,271 -0.13(-2.11%)
Apr 01, 2022 6.090 6.290 6.030 6.170 205,420 +0.17(+2.83%)
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%)
Jan 03, 2022 6.670 7.090 6.670 6.870 209,283 +0.13(+1.93%)
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.