ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kore Group Holdings Inc (NY: KORE )

2.470 -0.028 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 3.000 3.080 3.000 3.040 31,124 -0.01(-0.33%)
Jul 31, 2024 3.010 3.069 3.000 3.050 25,100 +0.03(+0.99%)
Jul 30, 2024 2.960 3.060 2.920 3.020 10,406 +0.03(+1.00%)
Jul 29, 2024 3.180 3.310 2.910 2.990 53,635 -0.33(-9.94%)
Jul 26, 2024 3.110 3.700 2.940 3.320 57,987 +0.25(+8.14%)
Jul 25, 2024 3.120 3.560 2.980 3.070 149,489 -0.04(-1.29%)
Jul 24, 2024 2.460 3.490 2.450 3.110 480,724 +0.78(+33.48%)
Jul 23, 2024 1.690 2.550 1.690 2.330 502,858 +0.67(+40.36%)
Jul 22, 2024 1.650 1.660 1.557 1.660 40,421 +0.23(+16.08%)
Jul 19, 2024 1.420 1.510 1.420 1.430 12,916 -0.03(-2.05%)
Jul 18, 2024 1.570 1.620 1.460 1.460 8,755 -0.14(-8.75%)
Jul 17, 2024 1.520 1.650 1.500 1.600 17,315 +0.02(+1.27%)
Jul 16, 2024 1.350 1.600 1.350 1.580 42,713 +0.19(+13.67%)
Jul 15, 2024 1.490 1.600 1.390 1.390 72,469 -0.21(-13.13%)
Jul 12, 2024 1.450 1.600 1.450 1.600 50,446 +0.08(+5.26%)
Jul 11, 2024 1.450 1.530 1.400 1.520 15,824 +0.10(+7.04%)
Jul 10, 2024 1.300 1.443 1.300 1.420 30,361 +0.08(+5.97%)
Jul 09, 2024 1.330 1.430 1.300 1.340 86,219 -0.03(-2.19%)
Jul 08, 2024 1.530 1.530 1.350 1.370 63,425 -0.18(-11.61%)
Jul 05, 2024 1.460 1.620 1.360 1.550 41,104 +0.01(+0.65%)
Jul 03, 2024 1.530 1.570 1.470 1.540 53,532 -0.01(-0.65%)
Jul 02, 2024 1.800 2.001 1.500 1.550 540,848 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.