Kaltura Inc (NQ: KLTR )

2.010 -0.050 (-2.43%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	2.040	2.085	1.980	2.010	183,159	-0.05(-2.43%)
Nov 13, 2024	2.080	2.120	2.050	2.060	305,952	-0.03(-1.44%)
Nov 12, 2024	2.060	2.120	1.990	2.090	382,094	+0.01(+0.72%)
Nov 11, 2024	2.000	2.100	1.975	2.075	471,416	+0.10(+4.80%)
Nov 08, 2024	1.970	2.000	1.900	1.980	407,517	+0.09(+4.76%)
Nov 07, 2024	1.810	2.050	1.748	1.890	880,641	+0.16(+9.25%)
Nov 06, 2024	1.450	1.850	1.410	1.730	1,094,284	+0.31(+21.83%)
Nov 05, 2024	1.350	1.430	1.295	1.420	164,307	+0.08(+5.97%)
Nov 04, 2024	1.330	1.340	1.290	1.340	55,811	+0.02(+1.52%)
Nov 01, 2024	1.270	1.320	1.270	1.320	61,848	+0.05(+3.94%)
Oct 31, 2024	1.310	1.335	1.270	1.270	79,779	-0.04(-3.05%)
Oct 30, 2024	1.320	1.350	1.310	1.310	62,486	-0.01(-0.76%)
Oct 29, 2024	1.290	1.330	1.290	1.320	58,710	+0.01(+0.76%)
Oct 28, 2024	1.330	1.340	1.300	1.310	53,701	+0.00(+0.00%)
Oct 25, 2024	1.320	1.340	1.310	1.310	56,582	-0.01(-0.76%)
Oct 24, 2024	1.320	1.350	1.310	1.320	59,809	+0.00(+0.00%)
Oct 23, 2024	1.330	1.350	1.290	1.320	41,760	-0.02(-1.49%)
Oct 22, 2024	1.340	1.365	1.320	1.340	41,005	+0.00(+0.00%)
Oct 21, 2024	1.370	1.390	1.340	1.340	67,714	-0.02(-1.47%)
Oct 18, 2024	1.390	1.400	1.360	1.360	85,683	-0.03(-2.16%)
Oct 17, 2024	1.390	1.420	1.380	1.390	97,873	+0.00(+0.00%)
Oct 16, 2024	1.350	1.400	1.340	1.390	133,247	+0.05(+3.73%)
Oct 15, 2024	1.320	1.360	1.300	1.340	120,393	+0.02(+1.52%)
Oct 14, 2024	1.300	1.340	1.289	1.320	63,917	+0.02(+1.54%)
Oct 11, 2024	1.250	1.320	1.240	1.300	108,904	+0.05(+4.00%)
Oct 10, 2024	1.270	1.320	1.250	1.250	84,315	-0.06(-4.58%)
Oct 09, 2024	1.280	1.340	1.280	1.310	67,920	+0.02(+1.55%)
Oct 08, 2024	1.270	1.320	1.270	1.290	73,154	+0.00(+0.00%)
Oct 07, 2024	1.290	1.345	1.280	1.290	59,503	-0.02(-1.53%)
Oct 04, 2024	1.310	1.350	1.300	1.310	104,705	+0.03(+2.34%)
Oct 03, 2024	1.240	1.330	1.240	1.280	63,977	+0.02(+1.59%)
Oct 02, 2024	1.330	1.330	1.250	1.260	90,155	-0.06(-4.55%)
Oct 01, 2024	1.350	1.360	1.320	1.320	80,586	-0.04(-2.94%)
Sep 30, 2024	1.360	1.370	1.335	1.360	106,203	+0.01(+0.74%)
Sep 27, 2024	1.290	1.360	1.290	1.350	113,366	+0.06(+4.65%)
Sep 26, 2024	1.280	1.365	1.270	1.290	123,315	-0.02(-1.53%)
Sep 25, 2024	1.360	1.380	1.290	1.310	115,133	-0.06(-4.38%)
Sep 24, 2024	1.360	1.400	1.360	1.370	168,166	+0.01(+0.74%)
Sep 23, 2024	1.370	1.380	1.350	1.360	138,199	+0.00(+0.00%)
Sep 20, 2024	1.270	1.360	1.270	1.360	642,799	+0.03(+2.26%)
Sep 19, 2024	1.240	1.340	1.240	1.330	114,679	+0.09(+7.26%)
Sep 18, 2024	1.290	1.330	1.230	1.240	149,036	-0.05(-3.88%)
Sep 17, 2024	1.290	1.310	1.260	1.290	117,725	+0.01(+0.78%)
Sep 16, 2024	1.300	1.300	1.260	1.280	86,148	-0.02(-1.54%)
Sep 13, 2024	1.220	1.320	1.220	1.300	126,971	+0.12(+10.17%)
Sep 12, 2024	1.240	1.255	1.180	1.180	82,557	-0.06(-4.45%)
Sep 11, 2024	1.200	1.240	1.192	1.235	68,654	+0.01(+0.41%)
Sep 10, 2024	1.140	1.230	1.140	1.230	70,982	+0.07(+6.03%)
Sep 09, 2024	1.090	1.188	1.080	1.160	83,344	+0.07(+6.42%)
Sep 06, 2024	1.070	1.150	1.060	1.090	54,553	+0.03(+2.83%)
Sep 05, 2024	1.110	1.150	1.060	1.060	79,506	-0.05(-4.50%)
Sep 04, 2024	1.110	1.200	1.090	1.110	98,431	-0.01(-0.89%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Kaltura Inc (NQ: KLTR )

Historical Prices