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 (%)
Jun 30, 2022 2.020 2.110 1.930 2.040 367,375 -0.05(-2.39%)
Jun 29, 2022 2.190 2.190 2.030 2.090 360,664 -0.02(-0.95%)
Jun 28, 2022 2.370 2.430 2.050 2.110 380,337 -0.29(-12.08%)
Jun 27, 2022 2.430 2.510 2.320 2.400 357,430 -0.07(-2.83%)
Jun 24, 2022 2.310 2.610 2.190 2.470 3,959,397 +0.15(+6.47%)
Jun 23, 2022 2.290 2.380 2.270 2.320 319,442 +0.03(+1.31%)
Jun 22, 2022 2.310 2.470 2.260 2.290 381,956 -0.02(-0.87%)
Jun 21, 2022 2.300 2.510 2.300 2.310 456,505 -0.07(-2.94%)
Jun 17, 2022 2.220 2.410 2.130 2.380 390,509 +0.14(+6.25%)
Jun 16, 2022 2.290 2.400 2.190 2.240 424,756 -0.19(-7.82%)
Jun 15, 2022 2.420 2.500 2.340 2.430 418,502 +0.09(+3.85%)
Jun 14, 2022 2.360 2.425 2.230 2.340 375,330 -0.01(-0.43%)
Jun 13, 2022 2.600 2.625 2.300 2.350 357,536 -0.30(-11.32%)
Jun 10, 2022 2.920 2.920 2.620 2.650 483,121 -0.26(-8.93%)
Jun 09, 2022 3.060 3.060 2.850 2.910 519,391 -0.14(-4.59%)
Jun 08, 2022 3.270 3.400 3.020 3.050 312,628 -0.19(-5.86%)
Jun 07, 2022 3.320 3.510 3.190 3.240 255,781 -0.15(-4.42%)
Jun 06, 2022 3.130 3.470 3.130 3.390 523,058 +0.35(+11.51%)
Jun 03, 2022 3.220 3.320 3.040 3.040 225,568 -0.24(-7.32%)
Jun 02, 2022 3.340 3.505 3.190 3.280 370,046 -0.11(-3.24%)
Jun 01, 2022 3.580 3.580 3.350 3.390 398,437 -0.13(-3.69%)
May 31, 2022 3.540 3.660 3.470 3.520 151,761 -0.08(-2.22%)
May 27, 2022 3.220 3.700 3.220 3.600 221,708 +0.38(+11.80%)
May 26, 2022 2.950 3.240 2.860 3.220 258,358 +0.28(+9.52%)
May 25, 2022 3.010 3.140 2.875 2.940 408,623 -0.12(-3.92%)
May 24, 2022 3.150 3.160 2.950 3.060 337,812 -0.15(-4.67%)
May 23, 2022 3.520 3.610 3.170 3.210 229,208 -0.31(-8.81%)
May 20, 2022 3.430 3.735 3.350 3.520 325,036 +0.17(+5.07%)
May 19, 2022 3.240 3.505 3.220 3.350 194,039 +0.02(+0.60%)
May 18, 2022 3.670 3.730 3.300 3.330 483,567 -0.34(-9.26%)
May 17, 2022 3.280 3.670 3.180 3.670 454,113 +0.53(+16.88%)
May 16, 2022 3.120 3.210 2.970 3.140 260,067 +0.02(+0.64%)
May 13, 2022 3.270 3.440 2.950 3.120 578,102 -0.12(-3.70%)
May 12, 2022 2.750 3.450 2.600 3.240 1,476,268 +0.50(+18.25%)
May 11, 2022 3.060 3.150 2.670 2.740 1,723,376 -0.50(-15.43%)
May 10, 2022 4.490 4.500 2.955 3.240 2,187,921 -2.85(-46.80%)
May 09, 2022 6.450 6.470 6.070 6.090 279,911 -0.50(-7.59%)
May 06, 2022 6.520 6.670 6.380 6.590 168,742 -0.01(-0.15%)
May 05, 2022 6.850 6.850 6.570 6.600 123,992 -0.31(-4.49%)
May 04, 2022 6.590 6.940 6.380 6.910 188,862 +0.33(+5.02%)
May 03, 2022 6.340 6.680 6.250 6.580 335,577 +0.24(+3.79%)
May 02, 2022 5.720 6.360 5.670 6.340 193,763 +0.51(+8.75%)
Apr 29, 2022 5.550 5.870 5.450 5.830 193,221 +0.27(+4.86%)
Apr 28, 2022 5.710 5.750 5.380 5.560 219,142 -0.15(-2.63%)
Apr 27, 2022 5.800 5.890 5.700 5.710 205,685 -0.14(-2.39%)
Apr 26, 2022 6.280 6.280 5.820 5.850 188,970 -0.52(-8.16%)
Apr 25, 2022 5.820 6.380 5.820 6.370 399,523 +0.50(+8.52%)
Apr 22, 2022 5.720 6.010 5.720 5.870 152,973 +0.16(+2.80%)
Apr 21, 2022 5.780 5.880 5.640 5.710 179,366 -0.04(-0.70%)
Apr 20, 2022 5.950 6.045 5.700 5.750 226,923 -0.18(-3.04%)
Apr 19, 2022 5.730 6.010 5.695 5.930 229,711 +0.20(+3.49%)
Apr 18, 2022 5.590 5.800 5.560 5.730 134,859 +0.14(+2.50%)
Apr 14, 2022 5.600 5.730 5.520 5.590 193,570 -0.05(-0.89%)
Apr 13, 2022 5.620 5.740 5.545 5.640 100,894 +0.03(+0.53%)
Apr 12, 2022 5.690 5.750 5.580 5.610 158,489 +0.01(+0.18%)
Apr 11, 2022 5.500 5.670 5.230 5.600 278,652 +0.04(+0.72%)
Apr 08, 2022 5.780 5.800 5.510 5.560 323,390 -0.22(-3.81%)
Apr 07, 2022 6.050 6.070 5.575 5.780 252,463 -0.27(-4.46%)
Apr 06, 2022 6.300 6.320 6.050 6.050 264,266 -0.26(-4.12%)
Apr 05, 2022 6.440 6.640 6.220 6.310 197,792 -0.07(-1.10%)
Apr 04, 2022 6.140 6.550 6.140 6.380 407,099 +0.12(+1.92%)
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.