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 (%)
Nov 30, 2022 4.211 4.421 3.789 4.105 91,837 -0.25(-5.65%)
Nov 29, 2022 4.877 4.877 4.246 4.351 59,608 -0.53(-10.79%)
Nov 28, 2022 5.158 5.228 4.807 4.877 67,153 -0.25(-4.79%)
Nov 25, 2022 4.842 5.263 4.842 5.123 47,635 +0.25(+5.04%)
Nov 23, 2022 4.807 4.982 4.667 4.877 49,511 +0.11(+2.21%)
Nov 22, 2022 4.947 4.982 4.596 4.772 60,982 -0.21(-4.23%)
Nov 21, 2022 5.439 5.439 4.596 4.982 308,580 -0.14(-2.74%)
Nov 18, 2022 5.088 5.263 4.596 5.123 206,330 +0.28(+5.80%)
Nov 17, 2022 3.719 5.053 3.719 4.842 273,916 +0.95(+24.32%)
Nov 16, 2022 3.825 3.930 3.719 3.895 166,127 +0.14(+3.74%)
Nov 15, 2022 3.579 3.930 3.439 3.754 191,417 +0.18(+4.90%)
Nov 14, 2022 3.158 3.675 3.019 3.579 202,903 +0.42(+13.33%)
Nov 11, 2022 2.351 3.544 2.316 3.158 658,411 +0.88(+38.46%)
Nov 10, 2022 2.192 2.368 2.109 2.281 102,386 +0.19(+9.23%)
Nov 09, 2022 2.175 2.219 2.003 2.088 87,863 -0.05(-2.47%)
Nov 08, 2022 2.842 2.842 1.802 2.141 707,439 -0.77(-26.48%)
Nov 07, 2022 2.702 3.017 2.702 2.912 205,901 +0.11(+3.75%)
Nov 04, 2022 3.018 3.020 2.667 2.807 162,210 -0.08(-2.66%)
Nov 03, 2022 2.877 3.082 2.832 2.884 87,694 -0.03(-0.96%)
Nov 02, 2022 3.068 3.158 2.905 2.912 40,195 -0.11(-3.50%)
Nov 01, 2022 3.037 3.158 2.947 3.018 30,224 -0.00(-0.01%)
Oct 31, 2022 2.961 3.143 2.914 3.018 30,213 -0.03(-1.14%)
Oct 28, 2022 3.053 3.158 2.983 3.053 76,278 +0.01(+0.44%)
Oct 27, 2022 3.088 3.178 2.982 3.039 51,649 -0.03(-1.02%)
Oct 26, 2022 3.068 3.255 2.960 3.071 92,824 -0.01(-0.41%)
Oct 25, 2022 3.015 3.228 2.912 3.083 75,652 +0.07(+2.27%)
Oct 24, 2022 3.114 3.236 2.911 3.015 115,503 -0.01(-0.28%)
Oct 21, 2022 2.491 3.123 2.407 3.023 178,755 +0.60(+24.85%)
Oct 20, 2022 2.596 2.667 2.408 2.421 261,284 -0.14(-5.34%)
Oct 19, 2022 2.801 2.873 2.541 2.558 78,583 -0.26(-9.09%)
Oct 18, 2022 3.072 3.439 2.777 2.814 141,700 -0.19(-6.23%)
Oct 17, 2022 3.123 3.333 2.982 3.001 314,760 +0.21(+7.38%)
Oct 14, 2022 2.782 2.848 2.520 2.794 612,685 +0.10(+3.64%)
Oct 13, 2022 2.912 2.930 2.649 2.696 228,689 -0.21(-7.10%)
Oct 12, 2022 3.123 3.123 2.877 2.902 95,448 -0.14(-4.50%)
Oct 11, 2022 3.088 3.170 2.991 3.039 46,304 -0.08(-2.55%)
Oct 10, 2022 3.509 3.614 2.982 3.119 70,692 -0.09(-2.86%)
Oct 07, 2022 3.474 3.579 3.060 3.211 70,028 -0.25(-7.34%)
Oct 06, 2022 3.491 3.614 3.381 3.465 66,500 +0.05(+1.48%)
Oct 05, 2022 3.544 3.579 3.253 3.414 71,071 -0.06(-1.64%)
Oct 04, 2022 3.579 3.684 3.439 3.471 325,823 -0.04(-1.07%)
Oct 03, 2022 3.509 3.614 3.439 3.509 74,620 +0.11(+3.09%)
Sep 30, 2022 3.649 3.895 3.404 3.404 142,503 -0.28(-7.62%)
Sep 29, 2022 4.421 4.424 3.684 3.684 87,296 -0.84(-18.60%)
Sep 28, 2022 4.456 4.596 4.351 4.526 50,085 +0.14(+3.20%)
Sep 27, 2022 4.772 4.912 4.351 4.386 68,539 -0.39(-8.09%)
Sep 26, 2022 4.807 4.965 4.702 4.772 47,632 -0.04(-0.73%)
Sep 23, 2022 4.842 4.912 4.649 4.807 50,154 -0.11(-2.14%)
Sep 22, 2022 5.228 5.228 4.877 4.912 104,024 -0.42(-7.89%)
Sep 21, 2022 5.228 5.509 5.018 5.333 72,851 +0.14(+2.70%)
Sep 20, 2022 4.947 5.228 4.842 5.193 39,999 +0.21(+4.23%)
Sep 19, 2022 5.053 5.088 4.807 4.982 74,003 -0.14(-2.74%)
Sep 16, 2022 5.544 5.544 5.053 5.123 73,970 -0.39(-7.01%)
Sep 15, 2022 5.158 5.684 5.158 5.509 130,302 +0.42(+8.28%)
Sep 14, 2022 5.123 5.298 4.947 5.088 88,706 -0.04(-0.68%)
Sep 13, 2022 5.579 5.579 5.105 5.123 121,992 -0.25(-4.58%)
Sep 12, 2022 5.544 5.544 5.368 5.368 78,009 -0.04(-0.65%)
Sep 09, 2022 5.509 5.714 5.333 5.404 56,631 -0.07(-1.28%)
Sep 08, 2022 5.368 5.578 5.298 5.474 56,904 -0.04(-0.64%)
Sep 07, 2022 5.439 5.579 5.333 5.509 85,781 +0.04(+0.64%)
Sep 06, 2022 5.439 5.509 5.263 5.474 76,672 -0.07(-1.27%)
Sep 02, 2022 5.544 5.719 5.439 5.544 53,817 -0.04(-0.63%)
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.