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 (%)
Sep 30, 2022 2.050 2.130 1.910 1.910 52,372 -0.10(-4.98%)
Sep 29, 2022 2.030 2.030 2.000 2.010 114,671 -0.06(-2.90%)
Sep 28, 2022 2.010 2.130 1.950 2.070 98,197 +0.01(+0.49%)
Sep 27, 2022 2.120 2.200 2.030 2.060 65,845 -0.04(-1.90%)
Sep 26, 2022 2.090 2.160 2.030 2.100 38,605 +0.01(+0.48%)
Sep 23, 2022 2.180 2.200 2.000 2.090 75,356 -0.11(-5.00%)
Sep 22, 2022 2.110 2.230 2.000 2.200 62,770 +0.04(+1.85%)
Sep 21, 2022 2.070 2.178 2.035 2.160 24,543 +0.12(+5.88%)
Sep 20, 2022 2.090 2.140 2.040 2.040 83,869 -0.08(-3.77%)
Sep 19, 2022 2.200 2.272 1.980 2.120 128,891 -0.05(-2.30%)
Sep 16, 2022 2.230 2.330 2.130 2.170 281,805 -0.04(-1.81%)
Sep 15, 2022 2.400 2.400 2.210 2.210 112,021 -0.19(-7.92%)
Sep 14, 2022 2.470 2.500 2.400 2.400 52,524 -0.11(-4.38%)
Sep 13, 2022 2.500 2.530 2.350 2.510 102,265 -0.11(-4.20%)
Sep 12, 2022 2.620 2.647 2.450 2.620 60,482 +0.07(+2.75%)
Sep 09, 2022 2.620 2.680 2.470 2.550 66,037 -0.07(-2.67%)
Sep 08, 2022 2.640 2.700 2.490 2.620 66,600 -0.08(-2.96%)
Sep 07, 2022 2.610 2.710 2.590 2.700 46,831 +0.04(+1.50%)
Sep 06, 2022 2.820 2.820 2.560 2.660 85,623 -0.20(-6.99%)
Sep 02, 2022 2.890 2.950 2.850 2.860 57,556 -0.06(-2.05%)
Sep 01, 2022 2.980 2.980 2.685 2.920 41,787 -0.07(-2.34%)
Aug 31, 2022 2.890 3.020 2.845 2.990 24,524 +0.10(+3.46%)
Aug 30, 2022 3.040 3.040 2.860 2.890 39,542 -0.12(-3.99%)
Aug 29, 2022 3.040 3.080 2.910 3.010 16,677 -0.02(-0.66%)
Aug 26, 2022 3.080 3.170 2.920 3.030 41,737 -0.09(-2.88%)
Aug 25, 2022 2.960 3.120 2.910 3.120 38,709 +0.16(+5.41%)
Aug 24, 2022 3.050 3.070 2.940 2.960 32,210 -0.07(-2.31%)
Aug 23, 2022 3.210 3.290 3.000 3.030 88,830 -0.18(-5.61%)
Aug 22, 2022 3.220 3.410 3.070 3.210 82,628 -0.05(-1.53%)
Aug 19, 2022 3.400 3.430 3.115 3.260 52,759 -0.22(-6.32%)
Aug 18, 2022 3.280 3.530 3.230 3.480 71,204 +0.13(+3.88%)
Aug 17, 2022 3.430 3.640 3.260 3.350 61,621 -0.05(-1.47%)
Aug 16, 2022 3.190 3.410 3.050 3.400 65,779 +0.19(+5.92%)
Aug 15, 2022 3.430 3.490 3.130 3.210 89,124 -0.19(-5.59%)
Aug 12, 2022 2.820 3.700 2.680 3.400 334,121 +0.69(+25.46%)
Aug 11, 2022 2.820 2.850 2.660 2.710 94,495 -0.04(-1.45%)
Aug 10, 2022 2.930 3.050 2.730 2.750 176,683 -0.10(-3.51%)
Aug 09, 2022 2.720 2.980 2.640 2.850 138,404 +0.12(+4.40%)
Aug 08, 2022 2.730 2.755 2.620 2.730 68,587 +0.01(+0.37%)
Aug 05, 2022 2.750 2.795 2.690 2.720 98,189 -0.03(-1.09%)
Aug 04, 2022 2.790 2.815 2.660 2.750 69,432 +0.00(+0.00%)
Aug 03, 2022 2.780 2.815 2.720 2.750 109,932 -0.05(-1.79%)
Aug 02, 2022 2.740 2.905 2.730 2.800 114,853 +0.10(+3.70%)
Aug 01, 2022 2.680 2.790 2.600 2.700 65,829 +0.04(+1.50%)
Jul 29, 2022 2.740 2.805 2.510 2.660 64,570 -0.06(-2.21%)
Jul 28, 2022 2.700 2.750 2.610 2.720 46,944 +0.07(+2.64%)
Jul 27, 2022 2.670 2.720 2.600 2.650 46,893 +0.04(+1.53%)
Jul 26, 2022 2.670 2.710 2.520 2.610 31,784 -0.08(-2.97%)
Jul 25, 2022 2.890 2.890 2.640 2.690 118,691 -0.13(-4.61%)
Jul 22, 2022 2.800 2.850 2.755 2.820 38,430 -0.01(-0.35%)
Jul 21, 2022 2.990 2.990 2.640 2.830 45,448 -0.14(-4.71%)
Jul 20, 2022 2.880 3.010 2.820 2.970 69,103 +0.07(+2.41%)
Jul 19, 2022 2.850 3.000 2.820 2.900 40,647 +0.07(+2.47%)
Jul 18, 2022 3.050 3.050 2.790 2.830 39,243 -0.21(-6.91%)
Jul 15, 2022 3.030 3.110 2.950 3.040 90,903 +0.11(+3.75%)
Jul 14, 2022 2.980 2.980 2.730 2.930 39,439 -0.04(-1.35%)
Jul 13, 2022 3.070 3.120 2.970 2.970 42,066 -0.14(-4.50%)
Jul 12, 2022 2.960 3.130 2.810 3.110 72,247 +0.16(+5.42%)
Jul 11, 2022 3.020 3.030 2.900 2.950 37,620 -0.16(-5.14%)
Jul 08, 2022 3.280 3.290 2.960 3.110 29,377 -0.18(-5.47%)
Jul 07, 2022 3.050 3.300 3.040 3.290 45,869 +0.25(+8.22%)
Jul 06, 2022 3.260 3.260 3.010 3.040 34,526 -0.27(-8.16%)
Jul 05, 2022 2.800 3.390 2.800 3.310 139,277 +0.39(+13.36%)
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.