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 (%)
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 +0.37(+8.39%)
Jun 14, 2023 4.000 4.500 3.880 4.410 225,037 +0.51(+13.08%)
Jun 13, 2023 3.420 3.990 3.330 3.900 248,824 +0.33(+9.24%)
Jun 12, 2023 2.880 3.720 2.880 3.570 231,170 +0.69(+23.96%)
Jun 09, 2023 3.040 3.200 2.760 2.880 109,640 -0.14(-4.64%)
Jun 08, 2023 3.240 3.290 2.950 3.020 121,317 -0.20(-6.21%)
Jun 07, 2023 2.940 3.250 2.910 3.220 166,784 +0.37(+12.98%)
Jun 06, 2023 2.840 3.120 2.800 2.850 218,249 +0.05(+1.79%)
Jun 05, 2023 2.692 2.913 2.520 2.800 103,980 +0.20(+7.69%)
Jun 02, 2023 2.590 2.650 2.500 2.600 60,524 +0.02(+0.78%)
Jun 01, 2023 2.790 2.790 2.550 2.580 82,635 -0.20(-7.19%)
May 31, 2023 2.780 2.920 2.340 2.780 217,071 +0.12(+4.51%)
May 30, 2023 2.290 2.690 2.290 2.660 173,885 +0.42(+18.75%)
May 26, 2023 2.200 2.360 2.200 2.240 42,071 +0.01(+0.45%)
May 25, 2023 2.410 2.410 2.200 2.230 25,477 -0.14(-5.91%)
May 24, 2023 2.500 2.530 2.350 2.370 66,021 +0.02(+0.85%)
May 23, 2023 2.160 2.370 2.080 2.350 68,129 +0.17(+7.80%)
May 22, 2023 1.980 2.380 1.945 2.180 140,513 +0.17(+8.46%)
May 19, 2023 2.050 2.050 1.995 2.010 33,852 -0.01(-0.50%)
May 18, 2023 1.970 2.040 1.920 2.020 22,572 +0.03(+1.51%)
May 17, 2023 1.920 2.000 1.890 1.990 37,640 +0.07(+3.65%)
May 16, 2023 1.970 2.030 1.890 1.920 48,685 -0.11(-5.42%)
May 15, 2023 1.930 2.060 1.900 2.030 29,447 +0.08(+4.10%)
May 12, 2023 2.000 2.000 1.940 1.950 24,313 -0.05(-2.50%)
May 11, 2023 2.040 2.060 1.890 2.000 95,163 +0.27(+15.61%)
May 10, 2023 1.740 1.830 1.720 1.730 96,689 -0.04(-2.26%)
May 09, 2023 1.750 1.780 1.734 1.770 12,633 +0.07(+4.12%)
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%)
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.