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 )

3.320 +0.250 (+8.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 30,358 +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%)
Jul 01, 2024 1.610 2.130 1.510 1.550 160,511 +1.13(+265.65%)
Jun 28, 2024 0.4709 0.6588 0.4000 0.4239 1,668,333 -0.01(-2.95%)
Jun 27, 2024 0.5270 0.5270 0.4280 0.4368 181,534 -0.00(-0.05%)
Jun 26, 2024 0.4183 0.4624 0.2800 0.4370 180,184 +0.02(+3.68%)
Jun 25, 2024 0.6000 0.7400 0.4088 0.4215 173,007 -0.05(-11.39%)
Jun 24, 2024 0.5520 0.5520 0.4661 0.4757 254,498 -0.11(-19.18%)
Jun 21, 2024 0.6000 0.6100 0.5500 0.5886 55,643 +0.01(+2.37%)
Jun 20, 2024 0.5730 0.5825 0.5400 0.5750 32,059 +0.04(+7.02%)
Jun 18, 2024 0.6410 0.6500 0.5303 0.5373 24,850 -0.08(-12.48%)
Jun 17, 2024 0.6000 0.6499 0.6000 0.6139 13,623 -0.02(-2.71%)
Jun 14, 2024 0.6900 0.6930 0.6310 0.6310 8,922 -0.04(-5.33%)
Jun 13, 2024 0.6601 0.7105 0.6450 0.6665 3,732 -0.00(-0.45%)
Jun 12, 2024 0.7102 0.7102 0.6393 0.6695 6,202 +0.02(+2.97%)
Jun 11, 2024 0.6176 0.7400 0.6176 0.6502 16,844 +0.00(+0.18%)
Jun 10, 2024 0.7000 0.7100 0.6478 0.6490 30,437 -0.05(-7.06%)
Jun 07, 2024 0.6629 0.7100 0.6450 0.6983 17,543 -0.00(-0.24%)
Jun 06, 2024 0.7400 0.7400 0.6491 0.7000 9,186 +0.04(+6.71%)
Jun 05, 2024 0.6430 0.7099 0.6400 0.6560 55,892 +0.05(+7.51%)
Jun 04, 2024 0.6700 0.6700 0.6001 0.6102 20,401 -0.05(-7.82%)
Jun 03, 2024 0.6828 0.7100 0.6200 0.6620 11,256 +0.03(+4.61%)
May 31, 2024 0.6652 0.7152 0.6328 0.6328 27,440 -0.01(-1.06%)
May 30, 2024 0.6500 0.6750 0.6001 0.6396 15,645 -0.01(-1.60%)
May 29, 2024 0.6322 0.6959 0.6322 0.6500 4,261 +0.02(+2.80%)
May 28, 2024 0.7000 0.7800 0.6245 0.6323 61,074 -0.07(-9.89%)
May 24, 2024 0.7094 0.7456 0.6600 0.7017 17,666 -0.01(-1.17%)
May 23, 2024 0.7833 0.7833 0.5360 0.7100 142,668 -0.05(-6.22%)
May 22, 2024 0.7800 0.7800 0.7341 0.7571 4,019 +0.00(+0.23%)
May 21, 2024 0.7450 0.7832 0.7300 0.7554 24,442 +0.01(+1.14%)
May 20, 2024 0.7833 0.7833 0.7350 0.7469 19,963 -0.03(-3.30%)
May 17, 2024 0.7500 0.7900 0.7100 0.7724 21,755 +0.01(+1.86%)
May 16, 2024 0.8400 0.8400 0.7000 0.7583 54,202 -0.00(-0.22%)
May 15, 2024 0.8000 0.8399 0.7300 0.7600 80,472 -0.02(-2.56%)
May 14, 2024 0.7600 0.8356 0.7600 0.7800 14,843 +0.04(+5.41%)
May 13, 2024 0.7400 0.8400 0.7400 0.7400 24,825 -0.03(-4.08%)
May 10, 2024 0.8300 0.8300 0.7200 0.7715 34,676 -0.03(-3.67%)
May 09, 2024 0.7890 0.8399 0.7620 0.8009 6,461 +0.03(+4.01%)
May 08, 2024 0.7500 0.8100 0.7510 0.7700 22,355 -0.02(-1.91%)
May 07, 2024 0.7800 0.9400 0.7800 0.7850 53,613 -0.01(-1.01%)
May 06, 2024 0.8700 0.8700 0.7808 0.7930 18,324 -0.02(-2.56%)
May 03, 2024 0.8100 0.8621 0.7800 0.8138 40,434 +0.04(+4.98%)
May 02, 2024 0.7600 0.8003 0.7200 0.7752 13,319 -0.01(-1.87%)
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.