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 29, 2023 0.7087 0.7087 0.5721 0.6050 53,112 +0.00(+0.80%)
Sep 28, 2023 0.6300 0.7000 0.6000 0.6002 66,624 -0.03(-4.73%)
Sep 27, 2023 0.5900 0.6323 0.5520 0.6300 28,846 +0.05(+9.03%)
Sep 26, 2023 0.6500 0.6500 0.5248 0.5778 33,145 -0.02(-3.70%)
Sep 25, 2023 0.6600 0.6350 0.6000 0.6000 31,520 -0.01(-2.31%)
Sep 22, 2023 0.6300 0.6500 0.5800 0.6142 148,241 -0.02(-2.52%)
Sep 21, 2023 0.5880 0.6546 0.5684 0.6301 92,043 +0.05(+8.45%)
Sep 20, 2023 0.6000 0.6316 0.5810 0.5810 24,160 -0.02(-2.63%)
Sep 19, 2023 0.6100 0.6252 0.5901 0.5967 9,375 +0.00(+0.22%)
Sep 18, 2023 0.6872 0.7300 0.5943 0.5954 190,798 -0.11(-15.10%)
Sep 15, 2023 0.6370 0.7200 0.6156 0.7013 316,239 +0.04(+6.58%)
Sep 14, 2023 0.7182 0.7446 0.6580 0.6580 15,931 -0.00(-0.65%)
Sep 13, 2023 0.7000 0.7290 0.6000 0.6623 92,863 -0.06(-8.01%)
Sep 12, 2023 0.6800 0.8499 0.6790 0.7200 101,475 +0.02(+2.86%)
Sep 11, 2023 0.6800 0.8000 0.6673 0.7000 107,920 +0.07(+11.64%)
Sep 08, 2023 0.6600 0.6619 0.5550 0.6270 150,696 -0.02(-3.54%)
Sep 07, 2023 0.6700 0.7000 0.6200 0.6500 33,882 -0.01(-0.81%)
Sep 06, 2023 0.7067 0.7279 0.6005 0.6553 58,428 -0.07(-9.14%)
Sep 05, 2023 0.7700 0.7800 0.6983 0.7212 20,523 +0.01(+1.59%)
Sep 01, 2023 0.7000 0.7506 0.6910 0.7099 22,211 -0.00(-0.01%)
Aug 31, 2023 0.7400 0.7800 0.6950 0.7100 13,892 -0.00(-0.56%)
Aug 30, 2023 0.7200 0.7283 0.6850 0.7140 48,948 +0.01(+1.85%)
Aug 29, 2023 0.7000 0.7331 0.6801 0.7010 19,541 +0.00(+0.29%)
Aug 28, 2023 0.7000 0.7210 0.6900 0.6990 48,325 -0.01(-1.78%)
Aug 25, 2023 0.7340 0.7341 0.6900 0.7117 23,051 -0.05(-6.11%)
Aug 24, 2023 0.7600 0.7600 0.7340 0.7580 8,122 +0.02(+2.43%)
Aug 23, 2023 0.7500 0.7591 0.7340 0.7400 15,738 +0.00(+0.00%)
Aug 22, 2023 0.7500 0.7541 0.7340 0.7400 31,621 +0.01(+0.72%)
Aug 21, 2023 0.7800 0.8589 0.7100 0.7347 57,527 -0.05(-5.86%)
Aug 18, 2023 0.7700 0.8133 0.7500 0.7804 11,812 +0.03(+3.52%)
Aug 17, 2023 0.7530 0.7881 0.7500 0.7539 48,092 -0.01(-0.67%)
Aug 16, 2023 0.7614 0.8212 0.7500 0.7590 120,523 -0.03(-3.31%)
Aug 15, 2023 0.7768 0.8293 0.7640 0.7850 82,095 -0.02(-1.88%)
Aug 14, 2023 0.9000 0.9700 0.7692 0.8000 131,810 -0.10(-11.41%)
Aug 11, 2023 0.9010 1.010 0.8600 0.9030 218,730 +0.13(+17.27%)
Aug 10, 2023 1.080 1.110 0.6860 0.7700 314,360 -0.33(-30.00%)
Aug 09, 2023 1.160 1.170 1.060 1.100 177,755 -0.01(-0.90%)
Aug 08, 2023 1.150 1.220 1.090 1.110 136,186 -0.06(-5.13%)
Aug 07, 2023 1.200 1.200 1.062 1.170 241,440 -0.03(-2.50%)
Aug 04, 2023 1.250 1.250 1.160 1.200 27,691 -0.05(-4.00%)
Aug 03, 2023 1.250 1.260 1.200 1.250 22,492 +0.00(+0.00%)
Aug 02, 2023 1.260 1.280 1.210 1.250 23,070 +0.00(+0.00%)
Aug 01, 2023 1.250 1.290 1.200 1.250 45,852 +0.00(+0.00%)
Jul 31, 2023 1.230 1.280 1.230 1.250 37,644 -0.01(-0.79%)
Jul 28, 2023 1.260 1.260 1.232 1.260 19,343 +0.03(+2.44%)
Jul 27, 2023 1.280 1.280 1.230 1.230 41,795 -0.02(-1.60%)
Jul 26, 2023 1.210 1.310 1.210 1.250 37,297 +0.00(+0.00%)
Jul 25, 2023 1.230 1.310 1.220 1.250 126,030 +0.01(+0.81%)
Jul 24, 2023 1.270 1.340 1.235 1.240 13,754 -0.01(-0.80%)
Jul 21, 2023 1.260 1.290 1.230 1.250 16,900 -0.01(-0.79%)
Jul 20, 2023 1.340 1.399 1.212 1.260 191,816 -0.11(-8.03%)
Jul 19, 2023 1.350 1.450 1.350 1.370 90,433 +0.02(+1.48%)
Jul 18, 2023 1.350 1.420 1.330 1.350 178,014 +0.00(+0.00%)
Jul 17, 2023 1.490 1.490 1.290 1.350 267,431 -0.10(-6.90%)
Jul 14, 2023 1.480 1.570 1.440 1.450 137,880 -0.05(-3.33%)
Jul 13, 2023 1.410 1.590 1.380 1.500 370,096 +0.09(+6.38%)
Jul 12, 2023 1.320 1.450 1.300 1.410 154,726 +0.11(+8.46%)
Jul 11, 2023 1.250 1.300 1.230 1.300 110,604 +0.03(+2.36%)
Jul 10, 2023 1.300 1.300 1.200 1.270 338,629 +0.02(+1.60%)
Jul 07, 2023 1.250 1.280 1.239 1.250 125,823 +0.00(+0.00%)
Jul 06, 2023 1.210 1.250 1.150 1.250 206,942 +0.05(+4.17%)
Jul 05, 2023 1.300 1.300 1.200 1.200 212,156 -0.10(-7.69%)
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.