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

Kaleyra Inc (NY: KLR )

7.240 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 (%)
Oct 04, 2023 7.240 0 -0.01(-0.14%)
Oct 03, 2023 7.240 7.250 7.240 7.250 212,309 +0.01(+0.14%)
Oct 02, 2023 7.230 7.240 7.230 7.240 52,497 +0.00(+0.00%)
Sep 29, 2023 7.230 7.240 7.230 7.240 56,865 +0.00(+0.00%)
Sep 28, 2023 7.210 7.240 7.210 7.240 235,999 +0.03(+0.42%)
Sep 27, 2023 7.210 7.230 7.210 7.210 386,390 -0.01(-0.14%)
Sep 26, 2023 7.210 7.230 7.210 7.220 386,414 +0.00(+0.00%)
Sep 25, 2023 7.200 7.220 7.210 7.220 240,280 +0.00(+0.00%)
Sep 22, 2023 7.220 7.220 7.210 7.220 131,004 +0.01(+0.14%)
Sep 21, 2023 7.190 7.220 7.190 7.210 78,275 +0.00(+0.00%)
Sep 20, 2023 7.220 7.220 7.210 7.210 107,519 -0.01(-0.14%)
Sep 19, 2023 7.180 7.220 7.110 7.220 991,560 +0.42(+6.18%)
Sep 18, 2023 6.770 6.800 6.770 6.800 42,440 +0.00(+0.00%)
Sep 15, 2023 6.770 6.800 6.760 6.800 36,986 +0.02(+0.29%)
Sep 14, 2023 6.800 6.800 6.760 6.780 49,629 -0.01(-0.15%)
Sep 13, 2023 6.770 6.800 6.750 6.790 23,675 +0.01(+0.15%)
Sep 12, 2023 6.800 6.800 6.750 6.780 186,569 -0.05(-0.73%)
Sep 11, 2023 6.840 6.840 6.780 6.830 43,281 +0.04(+0.59%)
Sep 08, 2023 6.800 6.820 6.786 6.790 28,439 -0.02(-0.29%)
Sep 07, 2023 6.800 6.820 6.770 6.810 79,035 -0.01(-0.15%)
Sep 06, 2023 6.820 6.820 6.790 6.820 48,218 +0.05(+0.74%)
Sep 05, 2023 6.840 6.870 6.620 6.770 139,505 -0.07(-1.02%)
Sep 01, 2023 6.860 6.870 6.840 6.840 39,030 -0.01(-0.15%)
Aug 31, 2023 6.830 6.870 6.830 6.850 36,275 +0.00(+0.00%)
Aug 30, 2023 6.880 6.900 6.760 6.850 600,462 -0.04(-0.58%)
Aug 29, 2023 6.860 6.890 6.860 6.890 63,951 +0.02(+0.29%)
Aug 28, 2023 6.860 6.870 6.810 6.870 52,023 +0.06(+0.88%)
Aug 25, 2023 6.820 6.830 6.800 6.810 45,136 +0.01(+0.15%)
Aug 24, 2023 6.820 6.850 6.800 6.800 44,535 -0.02(-0.29%)
Aug 23, 2023 6.770 6.820 6.770 6.820 91,364 +0.04(+0.59%)
Aug 22, 2023 6.760 6.820 6.760 6.780 46,247 -0.02(-0.29%)
Aug 21, 2023 6.810 6.810 6.760 6.800 47,535 -0.01(-0.15%)
Aug 18, 2023 6.760 6.810 6.730 6.810 42,453 +0.07(+1.04%)
Aug 17, 2023 6.780 6.820 6.730 6.740 45,879 -0.04(-0.59%)
Aug 16, 2023 6.760 6.785 6.750 6.780 45,132 -0.02(-0.29%)
Aug 15, 2023 6.790 6.810 6.760 6.800 32,020 +0.02(+0.29%)
Aug 14, 2023 6.740 6.800 6.730 6.780 49,974 +0.04(+0.59%)
Aug 11, 2023 6.720 6.770 6.720 6.740 37,217 +0.00(+0.00%)
Aug 10, 2023 6.730 6.770 6.730 6.740 39,533 -0.03(-0.44%)
Aug 09, 2023 6.730 6.790 6.720 6.770 45,557 +0.01(+0.15%)
Aug 08, 2023 6.750 6.780 6.715 6.760 84,777 +0.04(+0.60%)
Aug 07, 2023 6.760 6.770 6.700 6.720 47,236 -0.04(-0.59%)
Aug 04, 2023 6.790 6.820 6.760 6.760 146,722 -0.02(-0.29%)
Aug 03, 2023 6.740 6.810 6.740 6.780 129,776 -0.01(-0.15%)
Aug 02, 2023 6.760 6.840 6.750 6.790 70,568 -0.02(-0.29%)
Aug 01, 2023 6.760 6.830 6.710 6.810 67,190 +0.01(+0.15%)
Jul 31, 2023 6.790 6.810 6.742 6.800 76,863 +0.02(+0.29%)
Jul 28, 2023 6.760 6.790 6.710 6.780 59,840 +0.08(+1.19%)
Jul 27, 2023 6.850 6.860 6.690 6.700 80,148 -0.13(-1.90%)
Jul 26, 2023 6.790 6.940 6.770 6.830 70,926 +0.07(+1.04%)
Jul 25, 2023 6.800 6.850 6.670 6.760 200,150 -0.06(-0.88%)
Jul 24, 2023 6.900 6.940 6.720 6.820 246,060 -0.05(-0.73%)
Jul 21, 2023 6.980 7.000 6.870 6.870 140,137 -0.02(-0.29%)
Jul 20, 2023 6.930 6.980 6.860 6.890 136,951 -0.03(-0.43%)
Jul 19, 2023 6.970 6.980 6.910 6.920 116,383 +0.00(+0.00%)
Jul 18, 2023 6.920 6.940 6.920 6.920 112,314 +0.01(+0.14%)
Jul 17, 2023 6.810 6.920 6.800 6.910 132,632 +0.07(+1.02%)
Jul 14, 2023 6.860 6.890 6.790 6.840 276,372 -0.02(-0.29%)
Jul 13, 2023 6.730 6.890 6.710 6.860 215,296 +0.08(+1.18%)
Jul 12, 2023 6.760 6.800 6.700 6.780 157,596 +0.01(+0.15%)
Jul 11, 2023 6.730 6.800 6.720 6.770 255,357 +0.04(+0.59%)
Jul 10, 2023 6.640 6.780 6.630 6.730 242,303 +0.05(+0.75%)
Jul 07, 2023 6.650 6.790 6.610 6.680 374,225 -0.03(-0.45%)
Jul 06, 2023 6.600 6.780 6.510 6.710 508,814 +0.11(+1.67%)
Jul 05, 2023 6.800 6.910 6.580 6.600 462,689 -0.21(-3.08%)
Jul 03, 2023 6.740 6.850 6.580 6.810 361,135 +0.07(+1.04%)
Jun 30, 2023 6.750 6.800 6.450 6.740 588,555 +0.05(+0.75%)
Jun 29, 2023 6.640 6.700 6.400 6.690 1,067,258 +0.00(+0.00%)
Jun 28, 2023 6.740 6.890 6.500 6.690 6,361,077 +1.89(+39.38%)
Jun 27, 2023 4.000 4.949 3.915 4.800 318,621 +0.84(+21.21%)
Jun 26, 2023 4.050 4.150 3.800 3.960 132,693 -0.07(-1.74%)
Jun 23, 2023 3.850 4.204 3.610 4.030 947,429 +0.23(+6.05%)
Jun 22, 2023 4.050 4.060 3.520 3.800 115,952 -0.25(-6.17%)
Jun 21, 2023 4.050 4.200 3.940 4.050 113,521 +0.00(+0.00%)
Jun 20, 2023 4.480 4.740 3.920 4.050 219,259 -0.35(-7.95%)
Jun 16, 2023 4.810 5.275 4.340 4.400 239,459 -0.38(-7.95%)
Jun 15, 2023 4.450 4.900 4.250 4.780 234,074 +3.08(+181.18%)
May 08, 2023 1.700 1.750 1.690 1.700 29,729 -0.05(-2.86%)
May 05, 2023 1.600 1.764 1.580 1.750 61,314 +0.17(+10.76%)
May 04, 2023 1.680 1.750 1.570 1.580 46,307 -0.13(-7.60%)
May 03, 2023 1.630 1.780 1.630 1.710 34,611 +0.07(+4.27%)
May 02, 2023 1.770 1.780 1.620 1.640 62,094 -0.14(-7.87%)
May 01, 2023 1.790 1.930 1.743 1.780 47,631 -0.06(-3.26%)
Apr 28, 2023 1.880 1.930 1.820 1.840 20,300 -0.06(-3.16%)
Apr 27, 2023 1.990 1.990 1.840 1.900 46,149 -0.02(-1.04%)
Apr 26, 2023 1.820 2.050 1.680 1.920 71,975 +0.14(+7.87%)
Apr 25, 2023 1.700 1.870 1.670 1.780 45,497 +0.04(+2.30%)
Apr 24, 2023 1.730 1.760 1.627 1.740 44,806 -0.03(-1.69%)
Apr 21, 2023 1.830 1.831 1.735 1.770 58,594 -0.06(-3.28%)
Apr 20, 2023 1.960 1.960 1.770 1.830 55,411 -0.19(-9.41%)
Apr 19, 2023 2.000 2.050 1.950 2.020 48,525 -0.02(-0.98%)
Apr 18, 2023 1.890 2.080 1.850 2.040 61,461 +0.20(+10.87%)
Apr 17, 2023 1.830 1.940 1.770 1.840 40,696 +0.00(+0.00%)
Apr 14, 2023 1.850 1.910 1.830 1.840 49,660 +0.00(+0.00%)
Apr 13, 2023 1.690 1.870 1.690 1.840 44,518 +0.15(+8.88%)
Apr 12, 2023 1.660 1.710 1.645 1.690 27,821 +0.04(+2.42%)
Apr 11, 2023 1.620 1.740 1.620 1.650 64,677 -0.02(-1.20%)
Apr 10, 2023 1.660 1.690 1.660 1.670 25,015 +0.01(+0.60%)
Apr 06, 2023 1.680 1.748 1.650 1.660 21,409 -0.05(-2.92%)
Apr 05, 2023 1.690 1.730 1.610 1.710 28,166 -0.02(-1.16%)
Apr 04, 2023 1.690 1.770 1.630 1.730 197,993 +0.06(+3.59%)
Apr 03, 2023 1.670 1.765 1.650 1.670 48,116 +0.02(+1.21%)
Mar 31, 2023 1.740 1.780 1.637 1.650 52,125 -0.09(-5.17%)
Mar 30, 2023 1.810 1.881 1.720 1.740 32,635 -0.09(-4.92%)
Mar 29, 2023 1.860 1.950 1.820 1.830 27,669 -0.04(-2.14%)
Mar 28, 2023 1.960 1.970 1.850 1.870 45,128 -0.11(-5.56%)
Mar 27, 2023 2.060 2.060 1.971 1.980 24,769 -0.04(-1.98%)
Mar 24, 2023 2.120 2.170 1.970 2.020 66,492 -0.10(-4.72%)
Mar 23, 2023 2.080 2.390 2.065 2.120 71,709 +0.08(+3.92%)
Mar 22, 2023 2.010 2.209 1.990 2.040 56,019 +0.02(+0.99%)
Mar 21, 2023 1.910 2.040 1.900 2.020 33,759 +0.12(+6.32%)
Mar 20, 2023 2.030 2.090 1.870 1.900 79,476 -0.13(-6.40%)
Mar 17, 2023 2.120 2.160 1.800 2.030 225,897 -0.15(-6.88%)
Mar 16, 2023 2.220 2.270 2.120 2.180 65,104 -0.10(-4.39%)
Mar 15, 2023 2.130 2.300 2.102 2.280 58,693 +0.07(+3.17%)
Mar 14, 2023 2.220 2.300 2.110 2.210 81,836 -0.02(-0.90%)
Mar 13, 2023 2.120 2.490 2.120 2.230 98,280 +0.01(+0.45%)
Mar 10, 2023 2.230 2.316 2.190 2.220 46,418 -0.06(-2.63%)
Mar 09, 2023 2.420 2.420 2.201 2.280 93,963 -0.15(-6.29%)
Mar 08, 2023 2.456 2.598 2.404 2.433 50,832 +0.03(+1.21%)
Mar 07, 2023 2.596 2.597 2.386 2.404 93,964 -0.28(-10.46%)
Mar 06, 2023 2.632 2.772 2.596 2.685 23,329 +0.07(+2.56%)
Mar 03, 2023 2.614 2.788 2.614 2.618 39,478 +0.02(+0.69%)
Mar 02, 2023 2.754 2.867 2.456 2.600 96,825 -0.10(-3.79%)
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.