Kore Group Holdings Inc (NY: KORE )

2.050 -0.010 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 2.050 2.120 2.050 2.060 8,015 -0.06(-2.83%)
Oct 29, 2024 2.050 2.134 2.050 2.120 789 +0.06(+2.91%)
Oct 28, 2024 2.000 2.300 2.000 2.060 9,365 -0.07(-3.29%)
Oct 25, 2024 2.040 2.160 2.040 2.130 1,388 -0.06(-2.68%)
Oct 24, 2024 2.189 2.189 2.189 2.189 412 +0.11(+5.22%)
Oct 23, 2024 2.060 2.125 2.060 2.080 10,465 -0.05(-2.35%)
Oct 22, 2024 2.130 2.145 2.130 2.130 488 -0.05(-2.29%)
Oct 21, 2024 2.028 2.180 2.028 2.180 1,822 +0.08(+3.81%)
Oct 18, 2024 2.070 2.143 2.050 2.100 1,744 +0.04(+1.94%)
Oct 17, 2024 2.100 2.130 2.060 2.060 15,006 -0.04(-1.90%)
Oct 16, 2024 2.250 2.250 2.080 2.100 3,068 +0.00(+0.00%)
Oct 15, 2024 2.120 2.124 2.050 2.100 2,490 +0.07(+3.45%)
Oct 14, 2024 2.100 2.100 1.988 2.030 1,618 -0.01(-0.49%)
Oct 11, 2024 2.040 2.100 1.982 2.040 9,323 -0.06(-2.86%)
Oct 10, 2024 2.080 2.120 1.980 2.100 4,159 +0.07(+3.45%)
Oct 09, 2024 2.170 2.250 2.030 2.030 2,001 -0.08(-3.79%)
Oct 08, 2024 2.150 2.150 2.110 2.110 1,489 -0.04(-1.86%)
Oct 07, 2024 2.110 2.150 2.090 2.150 7,987 -0.03(-1.38%)
Oct 04, 2024 2.260 2.280 2.080 2.180 4,825 +0.07(+3.32%)
Oct 03, 2024 2.110 2.337 2.080 2.110 4,638 -0.18(-7.86%)
Oct 02, 2024 2.110 2.312 2.110 2.290 9,259 +0.15(+7.01%)
Oct 01, 2024 2.260 2.320 2.140 2.140 4,436 -0.12(-5.31%)
Sep 30, 2024 2.340 2.340 2.260 2.260 1,349 -0.08(-3.42%)
Sep 27, 2024 2.350 2.400 2.230 2.340 2,989 +0.11(+4.93%)
Sep 26, 2024 2.240 2.245 2.230 2.230 1,974 +0.05(+2.29%)
Sep 25, 2024 2.260 2.333 2.110 2.180 9,749 +0.02(+0.93%)
Sep 24, 2024 2.490 2.490 2.120 2.160 4,029 -0.03(-1.37%)
Sep 23, 2024 2.100 2.268 2.088 2.190 3,943 +0.03(+1.39%)
Sep 20, 2024 2.080 2.160 2.080 2.160 21,071 +0.06(+2.86%)
Sep 19, 2024 2.070 2.130 2.070 2.100 2,476 +0.08(+3.96%)
Sep 18, 2024 2.210 2.260 2.020 2.020 26,571 -0.04(-1.94%)
Sep 17, 2024 2.180 2.280 2.060 2.060 6,718 -0.18(-8.04%)
Sep 16, 2024 2.390 2.390 2.130 2.240 2,155 -0.11(-4.68%)
Sep 13, 2024 2.210 2.350 2.156 2.350 3,368 +0.06(+2.62%)
Sep 12, 2024 2.320 2.320 2.110 2.290 5,444 +0.17(+8.02%)
Sep 11, 2024 2.250 2.250 2.000 2.120 13,262 -0.07(-3.20%)
Sep 10, 2024 2.340 2.340 2.190 2.190 2,563 +0.00(+0.00%)
Sep 09, 2024 2.550 2.590 2.139 2.190 24,095 -0.36(-14.12%)
Sep 06, 2024 2.510 2.593 2.410 2.550 6,278 +0.12(+4.94%)
Sep 05, 2024 2.150 2.440 2.150 2.430 11,530 +0.22(+9.95%)
Sep 04, 2024 2.300 2.300 2.210 2.210 9,845 -0.11(-4.74%)
Sep 03, 2024 2.370 2.380 2.292 2.320 3,026 -0.15(-6.07%)
Aug 30, 2024 2.430 2.490 2.378 2.470 7,508 -0.03(-1.11%)
Aug 29, 2024 2.410 2.498 2.320 2.498 14,055 +0.05(+1.95%)
Aug 28, 2024 2.396 2.490 2.288 2.450 10,993 +0.08(+3.38%)
Aug 27, 2024 2.230 2.370 2.235 2.370 7,020 +0.02(+0.85%)
Aug 26, 2024 2.400 2.440 2.220 2.350 19,290 -0.09(-3.69%)
Aug 23, 2024 2.400 2.500 2.290 2.440 41,513 +0.02(+0.83%)
Aug 22, 2024 2.500 2.545 2.400 2.420 1,876 -0.09(-3.59%)
Aug 21, 2024 2.500 2.580 2.417 2.510 1,753 +0.01(+0.40%)
Aug 20, 2024 2.510 2.600 2.500 2.500 2,798 +0.00(+0.00%)
Aug 19, 2024 2.360 2.500 2.320 2.500 4,682 +0.10(+4.17%)
Aug 16, 2024 2.640 2.803 2.360 2.400 26,515 -0.34(-12.41%)
Aug 15, 2024 3.070 3.240 2.615 2.740 35,019 -0.65(-19.17%)
Aug 14, 2024 3.400 3.550 3.250 3.390 18,841 -0.04(-1.17%)
Aug 13, 2024 3.150 3.500 3.150 3.430 46,786 +0.33(+10.65%)
Aug 12, 2024 3.090 3.216 3.002 3.100 7,907 -0.02(-0.64%)
Aug 09, 2024 3.210 3.510 3.020 3.120 67,359 -0.14(-4.29%)
Aug 08, 2024 3.380 3.380 3.250 3.260 36,204 -0.13(-3.83%)
Aug 07, 2024 3.710 3.710 3.360 3.390 10,221 -0.23(-6.48%)
Aug 06, 2024 3.120 3.700 3.120 3.625 22,139 +0.54(+17.69%)
Aug 05, 2024 2.900 3.080 2.900 3.080 21,141 +0.00(+0.00%)
Aug 02, 2024 3.000 3.210 3.000 3.080 8,394 +0.04(+1.32%)
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.