Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaleyra Inc (NY: KLR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 4, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.50 19.39 17.31 18.78 1,024,400 +0.99(+5.56%)
Feb 25, 2021 18.26 18.60 17.41 17.79 1,256,307 -0.71(-3.84%)
Feb 24, 2021 16.28 18.50 16.27 18.50 1,204,050 +1.53(+9.02%)
Feb 23, 2021 16.10 17.98 15.28 16.97 1,174,617 +0.37(+2.23%)
Feb 22, 2021 17.16 19.05 16.50 16.60 1,412,437 -0.33(-1.95%)
Feb 19, 2021 15.95 17.55 15.05 16.93 3,124,300 +0.25(+1.50%)
Feb 18, 2021 16.60 17.79 16.20 16.68 1,404,018 +1.38(+9.02%)
Feb 17, 2021 15.36 16.10 14.72 15.30 422,921 -0.70(-4.37%)
Feb 16, 2021 16.02 16.02 13.85 16.00 889,515 +0.18(+1.14%)
Feb 12, 2021 15.47 16.45 14.57 15.82 994,100 +0.27(+1.74%)
Feb 11, 2021 16.48 16.60 14.80 15.55 556,496 -0.68(-4.19%)
Feb 10, 2021 17.59 17.60 16.02 16.23 876,667 -0.31(-1.87%)
Feb 09, 2021 16.86 17.10 16.00 16.54 1,017,340 +1.23(+8.03%)
Feb 08, 2021 14.91 15.50 14.91 15.31 574,302 +0.42(+2.82%)
Feb 05, 2021 15.49 15.49 14.75 14.89 269,900 +0.21(+1.43%)
Feb 04, 2021 14.16 15.00 14.16 14.68 232,387 +0.41(+2.87%)
Feb 03, 2021 13.99 14.38 13.80 14.27 275,308 +0.50(+3.63%)
Feb 02, 2021 12.63 13.97 12.54 13.77 293,904 +1.29(+10.34%)
Feb 01, 2021 12.50 12.75 12.01 12.48 190,269 +0.27(+2.21%)
Jan 29, 2021 12.82 13.49 12.13 12.21 333,100 -0.86(-6.58%)
Jan 28, 2021 12.76 13.90 12.76 13.07 230,868 +0.31(+2.43%)
Jan 27, 2021 13.49 13.50 12.51 12.76 335,756 -0.64(-4.78%)
Jan 26, 2021 13.65 13.76 12.99 13.40 295,904 -0.40(-2.90%)
Jan 25, 2021 14.31 16.40 12.50 13.80 1,182,680 +0.84(+6.48%)
Jan 22, 2021 12.00 14.32 11.97 12.96 1,006,300 +0.71(+5.80%)
Jan 21, 2021 11.61 12.47 11.53 12.25 469,094 +0.72(+6.24%)
Jan 20, 2021 11.53 11.68 10.96 11.53 247,992 +0.28(+2.49%)
Jan 19, 2021 11.00 11.65 11.00 11.25 384,852 +0.32(+2.93%)
Jan 15, 2021 10.83 11.40 10.60 10.93 217,700 +0.25(+2.34%)
Jan 14, 2021 10.54 11.20 10.49 10.68 257,299 +0.23(+2.20%)
Jan 13, 2021 10.42 10.45 10.14 10.45 224,298 +0.19(+1.85%)
Jan 12, 2021 9.980 10.41 9.862 10.26 199,629 +0.18(+1.79%)
Jan 11, 2021 9.960 10.41 9.720 10.08 311,898 +0.18(+1.82%)
Jan 08, 2021 10.15 10.15 9.517 9.900 253,900 +0.29(+3.02%)
Jan 07, 2021 9.710 10.00 9.340 9.610 294,954 +0.45(+4.91%)
Jan 06, 2021 9.710 9.790 9.000 9.160 270,374 -0.26(-2.76%)
Jan 05, 2021 9.320 9.590 9.000 9.420 162,195 +0.10(+1.07%)
Jan 04, 2021 9.770 10.20 9.140 9.320 128,696 -0.54(-5.48%)
Dec 31, 2020 9.860 9.860 9.860 97,617 +0.06(+0.61%)
Dec 30, 2020 10.00 10.13 9.500 9.800 97,617 +0.01(+0.10%)
Dec 29, 2020 10.08 10.23 9.500 9.790 136,098 -0.06(-0.61%)
Dec 28, 2020 10.10 10.39 9.800 9.850 131,058 +0.06(+0.61%)
Dec 24, 2020 10.25 10.78 9.680 9.790 100,000 -0.27(-2.68%)
Dec 23, 2020 10.00 10.95 9.810 10.06 512,102 +0.82(+8.87%)
Dec 22, 2020 9.050 9.270 8.871 9.240 139,793 +0.39(+4.41%)
Dec 21, 2020 8.940 9.160 8.690 8.850 72,861 -0.15(-1.67%)
Dec 18, 2020 9.330 9.330 8.900 9.000 68,300 -0.13(-1.42%)
Dec 17, 2020 9.500 9.820 9.000 9.130 104,319 -0.37(-3.89%)
Dec 16, 2020 9.400 9.680 9.360 9.500 92,496 +0.15(+1.60%)
Dec 15, 2020 9.250 9.800 9.020 9.350 93,359 +0.12(+1.30%)
Dec 14, 2020 9.040 9.320 9.000 9.230 86,588 +0.12(+1.32%)
Dec 11, 2020 9.800 9.800 9.010 9.110 338,200 +0.21(+2.36%)
Dec 10, 2020 8.280 8.930 8.270 8.900 406,003 +0.71(+8.67%)
Dec 09, 2020 8.750 8.800 8.060 8.190 206,397 -0.56(-6.40%)
Dec 08, 2020 8.750 8.780 8.340 8.750 320,611 +0.08(+0.92%)
Dec 07, 2020 8.710 8.890 8.500 8.670 232,612 -0.10(-1.14%)
Dec 04, 2020 8.830 9.065 8.720 8.770 243,600 -0.19(-2.12%)
Dec 03, 2020 9.290 9.700 8.800 8.960 158,177 -0.17(-1.86%)
Dec 02, 2020 9.310 10.27 9.000 9.130 375,019 -0.37(-3.89%)
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.