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 (%)
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%)
Jan 02, 2024 0.9450 0.9450 0.7600 0.8201 153,604 -0.16(-16.33%)
Dec 29, 2023 0.8000 1.290 0.7960 0.9802 1,897,582 +0.28(+40.41%)
Dec 28, 2023 0.8290 0.8500 0.6981 0.6981 123,237 -0.16(-18.43%)
Dec 27, 2023 0.8665 0.9729 0.8438 0.8558 65,378 -0.06(-6.98%)
Dec 26, 2023 0.9200 0.9600 0.7820 0.9200 57,334 +0.05(+5.75%)
Dec 22, 2023 0.9000 1.040 0.7764 0.8700 313,209 -0.05(-5.43%)
Dec 21, 2023 0.6000 0.9500 0.6000 0.9200 536,698 +0.32(+53.38%)
Dec 20, 2023 0.5200 0.6066 0.5200 0.5998 73,998 +0.06(+11.49%)
Dec 19, 2023 0.5200 0.5524 0.5200 0.5380 44,197 +0.02(+3.46%)
Dec 18, 2023 0.5300 0.5321 0.5141 0.5200 69,859 +0.00(+0.00%)
Dec 15, 2023 0.5460 0.5460 0.5200 0.5200 34,228 -0.00(-0.76%)
Dec 14, 2023 0.5500 0.5568 0.5200 0.5240 45,002 -0.02(-3.84%)
Dec 13, 2023 0.5420 0.5576 0.5200 0.5449 58,422 +0.02(+3.14%)
Dec 12, 2023 0.6501 0.6671 0.5283 0.5283 31,386 -0.00(-0.34%)
Dec 11, 2023 0.5400 0.5550 0.5050 0.5301 74,417 -0.02(-3.62%)
Dec 08, 2023 0.6000 0.6000 0.5474 0.5500 19,857 -0.03(-5.50%)
Dec 07, 2023 0.5600 0.5982 0.5350 0.5820 26,993 +0.03(+5.19%)
Dec 06, 2023 0.5157 0.7275 0.5109 0.5533 95,556 +0.02(+3.34%)
Dec 05, 2023 0.6000 0.6476 0.5011 0.5354 45,851 -0.04(-7.55%)
Dec 04, 2023 0.5673 0.6738 0.5395 0.5791 98,209 +0.03(+5.25%)
Dec 01, 2023 0.4865 0.5645 0.4865 0.5502 55,319 +0.05(+9.71%)
Nov 30, 2023 0.5251 0.5500 0.4813 0.5015 133,384 -0.04(-7.98%)
Nov 29, 2023 0.5581 0.6080 0.5260 0.5450 135,836 -0.03(-5.61%)
Nov 28, 2023 0.5700 0.6099 0.5600 0.5774 37,047 +0.02(+4.15%)
Nov 27, 2023 0.6177 0.6676 0.5500 0.5544 188,409 -0.08(-13.01%)
Nov 24, 2023 0.6400 0.6479 0.6200 0.6373 22,541 +0.03(+4.56%)
Nov 22, 2023 0.5820 0.6242 0.5699 0.6095 92,571 +0.01(+1.58%)
Nov 21, 2023 0.6900 0.7000 0.6000 0.6000 100,579 -0.05(-8.12%)
Nov 20, 2023 0.7000 0.7400 0.6202 0.6530 60,262 -0.09(-12.42%)
Nov 17, 2023 0.7000 0.8540 0.6900 0.7456 203,198 +0.05(+6.64%)
Nov 16, 2023 0.4500 1.060 0.4400 0.6992 1,571,266 +0.26(+58.87%)
Nov 15, 2023 0.6600 0.7300 0.4200 0.4401 239,826 -0.06(-12.75%)
Nov 14, 2023 0.5000 0.6475 0.4800 0.5044 217,738 +0.02(+5.08%)
Nov 13, 2023 0.3600 0.5500 0.3532 0.4800 538,405 +0.12(+33.33%)
Nov 10, 2023 0.5500 0.6000 0.3200 0.3600 658,273 -0.06(-14.69%)
Nov 09, 2023 0.4772 0.4772 0.4200 0.4220 16,199 -0.03(-7.25%)
Nov 08, 2023 0.4793 0.4793 0.4000 0.4550 16,291 -0.01(-1.26%)
Nov 07, 2023 0.5000 0.5132 0.4510 0.4608 20,638 +0.01(+1.48%)
Nov 06, 2023 0.4541 0.4941 0.4400 0.4541 15,441 -0.02(-3.38%)
Nov 03, 2023 0.5010 0.5010 0.4700 0.4700 17,361 -0.00(-0.91%)
Nov 02, 2023 0.4627 0.5000 0.4200 0.4743 15,008 -0.01(-1.19%)
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.