Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Kore Group Holdings Inc (NY: KORE ) 2.340 +0.110 (+4.93%) Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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.