Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	27.47	27.93	26.56	27.12	114,342	-0.84(-3.01%)
Feb 25, 2022	28.07	28.25	27.68	27.96	104,988	-0.60(-2.09%)
Feb 24, 2022	27.96	28.98	27.86	28.56	52,689	-0.18(-0.61%)
Feb 23, 2022	29.47	29.51	28.32	28.74	67,089	-0.35(-1.21%)
Feb 22, 2022	29.72	30.20	28.81	29.09	64,359	-0.84(-2.81%)
Feb 18, 2022				29.93	0	-0.14(-0.47%)
Feb 17, 2022	30.46	32.63	28.95	30.07	231,390	-1.26(-4.03%)
Feb 16, 2022	30.88	32.46	29.96	31.33	107,910	+0.42(+1.36%)
Feb 15, 2022	29.30	31.16	28.67	30.91	82,785	+2.11(+7.31%)
Feb 14, 2022	29.82	30.67	28.63	28.81	67,867	-1.12(-3.75%)
Feb 11, 2022	30.28	31.00	29.45	29.93	64,723	-0.39(-1.27%)
Feb 10, 2022	29.44	31.61	29.44	30.32	85,766	+0.11(+0.35%)
Feb 09, 2022	29.72	30.32	29.19	30.21	67,417	+1.09(+3.73%)
Feb 08, 2022	29.02	29.54	28.88	29.12	36,307	+0.00(+0.00%)
Feb 07, 2022	29.26	30.25	29.02	29.12	42,404	-0.21(-0.72%)
Feb 04, 2022	28.67	29.58	28.18	29.33	33,463	+0.49(+1.70%)
Feb 03, 2022	29.72		28.81	28.84	35,888	-1.68(-5.52%)
Feb 02, 2022	31.72	31.72	30.18	30.53	75,818	-0.88(-2.79%)
Feb 01, 2022	31.51	32.84	30.81	31.40	156,078	+0.21(+0.67%)
Jan 31, 2022	27.44	31.44		31.19	90,061	+3.86(+14.12%)
Jan 28, 2022	28.07	28.21	26.70	27.33	150,373	-0.95(-3.35%)
Jan 27, 2022	29.40	30.15	28.07	28.28	122,398	-1.23(-4.16%)
Jan 26, 2022	31.58	31.65	28.98	29.51	174,100	-1.79(-5.72%)
Jan 25, 2022	30.88	31.40	30.07	31.30	51,955	-0.11(-0.34%)
Jan 24, 2022	30.84	31.51	29.02	31.40	118,971	-0.11(-0.33%)
Jan 21, 2022	31.61	32.11	30.81	31.51	86,864	-0.42(-1.32%)
Jan 20, 2022	32.32	33.19	31.75	31.93	29,790	-0.14(-0.44%)
Jan 19, 2022	32.88	32.91	31.72	32.07	39,929	-0.91(-2.77%)
Jan 18, 2022	33.96	34.46	32.07	32.98	86,692	-1.33(-3.89%)
Jan 14, 2022				34.32	0	+0.95(+2.84%)
Jan 13, 2022	32.53	33.72	32.35	33.37	76,051	+0.77(+2.37%)
Jan 12, 2022	32.67	33.54	31.93	32.60	50,378	+0.81(+2.54%)
Jan 11, 2022	31.19	31.98	30.88	31.79	91,280	+0.95(+3.07%)
Jan 10, 2022	30.25	31.16	28.07	30.84	113,297	-0.04(-0.11%)
Jan 07, 2022	31.40	32.04	30.59	30.88	93,567	-0.46(-1.46%)
Jan 06, 2022	32.46	33.02	30.39	31.33	268,553	-1.26(-3.88%)
Jan 05, 2022	34.00	34.39	32.28	32.60	47,962	-1.65(-4.82%)
Jan 04, 2022	35.09	35.54	33.58	34.25	40,796	-0.49(-1.41%)
Jan 03, 2022	35.44	35.93	33.65	34.74	72,242	-0.49(-1.39%)
Dec 31, 2021	34.21	35.75	34.21	35.23	72,335	+0.98(+2.87%)
Dec 30, 2021	31.89	34.63	31.87	34.25	106,389	+2.11(+6.55%)
Dec 29, 2021	32.81	32.81	31.68	32.14	59,764	-0.28(-0.87%)
Dec 28, 2021	32.42	32.81	31.82	32.42	103,715	+0.00(+0.00%)
Dec 27, 2021	33.51	33.68	32.25	32.42	76,902	-1.72(-5.04%)
Dec 23, 2021	33.82	34.18	32.25	34.14	52,307	+0.95(+2.85%)
Dec 22, 2021	32.81	33.47	32.47	33.19	31,911	-0.14(-0.42%)
Dec 21, 2021	32.98	33.51	32.63	33.33	56,110	+0.56(+1.71%)
Dec 20, 2021	33.61	34.00	32.46	32.77	36,365	-1.47(-4.30%)
Dec 17, 2021	32.91	34.75	32.19	34.25	38,200	+0.95(+2.85%)
Dec 16, 2021	35.19	35.24	33.02	33.30	39,595	-1.51(-4.33%)
Dec 15, 2021	33.68	35.02	32.63	34.81	50,593	+1.09(+3.23%)
Dec 14, 2021	33.61	34.00	33.23	33.72	65,880	+0.18(+0.52%)
Dec 13, 2021	34.21	34.95	33.40	33.54	53,348	-0.84(-2.45%)
Dec 10, 2021	35.79	36.54	34.00	34.39	45,653	-1.54(-4.30%)
Dec 09, 2021	37.79	37.88	35.72	35.93	34,348	-2.18(-5.71%)
Dec 08, 2021	37.75	38.45	37.33	38.11	39,611	+0.04(+0.09%)
Dec 07, 2021	36.04	38.67	35.68	38.07	71,318	+2.39(+6.69%)
Dec 06, 2021	33.05	35.72	31.93	35.68	62,943	+2.67(+8.08%)
Dec 03, 2021	32.74	33.89	31.19	33.02	137,619	+0.39(+1.18%)
Dec 02, 2021	34.07	35.89	32.35	32.63	117,932	-1.89(-5.49%)
Dec 01, 2021	37.19	37.19	34.14	34.53	85,261	-2.25(-6.11%)
Nov 30, 2021	37.26	37.82	35.79	36.77	48,532	-0.70(-1.87%)
Nov 29, 2021	38.32	38.74	36.95	37.47	48,037	-0.84(-2.20%)
Nov 26, 2021	37.51	38.84	37.51	38.32	49,878	-0.88(-2.24%)
Nov 24, 2021	39.65	40.14	37.58	39.19	133,372	-1.12(-2.79%)
Nov 23, 2021	40.35	41.44	39.45	40.32	41,253	-0.35(-0.86%)
Nov 22, 2021	43.02	43.02	39.47	40.67	64,688	-2.49(-5.77%)
Nov 19, 2021	42.70	43.58	42.53	43.16	43,280	+0.60(+1.40%)
Nov 18, 2021	43.23	43.79	42.42	42.56	75,919	-0.84(-1.94%)
Nov 17, 2021	43.65	43.86	41.54	43.40	73,829	-0.81(-1.83%)
Nov 16, 2021	45.51	45.51	44.14	44.21	47,668	-1.47(-3.23%)
Nov 15, 2021	48.28	48.28	44.74	45.68	74,129	-2.00(-4.19%)
Nov 12, 2021	48.53	48.67	46.25	47.68	75,106	-0.84(-1.74%)
Nov 11, 2021	45.86	49.93	45.86	48.53	135,475	+3.12(+6.88%)
Nov 10, 2021	46.67			45.40	303,698	+1.26(+2.86%)
Nov 09, 2021	42.00	44.14	40.81	44.14	98,405	+2.60(+6.25%)
Nov 08, 2021	40.49	42.60	40.28	41.54	50,026	+0.39(+0.94%)
Nov 05, 2021	42.18	42.18	40.70	41.16	26,760	-0.46(-1.10%)
Nov 04, 2021	41.93	42.77	41.40	41.61	36,906	-0.32(-0.75%)
Nov 03, 2021	40.91	42.46	40.91	41.93	32,625	+0.46(+1.10%)
Nov 02, 2021	42.11	42.21	40.98	41.47	41,402	-1.16(-2.72%)
Nov 01, 2021	40.21	43.68	40.04	42.63	155,696	+2.60(+6.49%)
Oct 29, 2021	38.91	40.28	38.74	40.04	26,415	+1.05(+2.70%)
Oct 28, 2021	38.46	39.09	38.04	38.98	65,849	+0.14(+0.36%)
Oct 27, 2021	39.37	40.14	38.35	38.84	33,180	-1.05(-2.64%)
Oct 26, 2021	37.82	40.28		39.89	59,351	+1.82(+4.79%)
Oct 25, 2021	38.84	39.82	38.07	38.07	32,110	-1.16(-2.95%)
Oct 22, 2021	38.07	39.33	37.54	39.23	64,890	+1.23(+3.23%)
Oct 21, 2021	37.82	38.07	37.21	38.00	41,783	+0.18(+0.46%)
Oct 20, 2021	38.14	38.56	37.58	37.82	36,240	-0.35(-0.92%)
Oct 19, 2021	37.23	38.49	36.74	38.18	25,670	+1.23(+3.32%)
Oct 18, 2021	36.95	37.51	36.14	36.95	31,756	-0.53(-1.40%)
Oct 15, 2021	37.44	38.25	37.19	37.47	26,997	+0.11(+0.28%)
Oct 14, 2021	38.25	38.63	37.23	37.37	25,732	-0.56(-1.48%)
Oct 13, 2021	37.51	38.07	37.44	37.93	19,635	+0.39(+1.03%)
Oct 12, 2021	37.02	37.61	36.70	37.54	21,305	+0.39(+1.04%)
Oct 11, 2021	37.54	37.89	37.12	37.16	25,298	-0.39(-1.03%)
Oct 08, 2021	37.89	38.18	37.12	37.54	30,229	-0.07(-0.19%)
Oct 07, 2021	35.93	38.28	35.93	37.61	43,461	+1.23(+3.37%)
Oct 06, 2021	37.30	37.96	36.18	36.39	113,604	-1.40(-3.71%)
Oct 05, 2021	37.96	38.71	37.61	37.79	38,250	-0.56(-1.46%)
Oct 04, 2021	39.23	39.51	37.58	38.35	53,575	-1.16(-2.93%)
Oct 01, 2021	38.35	39.65	37.90	39.51	49,249	+0.88(+2.27%)
Sep 30, 2021	38.49	39.44	38.26	38.63	32,331	-0.07(-0.18%)
Sep 29, 2021	39.44	39.44	38.04	38.70	27,250	-0.91(-2.30%)
Sep 28, 2021	40.81	40.81	38.95	39.61	31,656	-4.14(-9.46%)
Aug 30, 2021		43.75	43.75	43.75	0	+0.81(+1.88%)
Aug 27, 2021	41.75	43.47	41.58	42.95	98,884	+1.30(+3.12%)
Aug 26, 2021	40.60	42.14	40.42	41.65	102,752	+0.91(+2.24%)
Aug 25, 2021	39.23	41.79	39.23	40.74	72,987	+1.82(+4.69%)
Aug 24, 2021	36.18	39.09	36.18	38.91	42,443	+2.53(+6.94%)
Aug 23, 2021	35.12	36.67	35.12	36.39	29,183	+0.95(+2.67%)
Aug 20, 2021	35.09	35.79	33.68	35.44	61,301	+0.42(+1.20%)
Aug 19, 2021	33.68	35.33	33.16	35.02	66,511	+0.67(+1.94%)
Aug 18, 2021	34.81	35.79	33.75	34.35	83,584	+0.14(+0.41%)
Aug 17, 2021	35.16	35.23	33.54	34.21	162,281	-1.40(-3.94%)
Aug 16, 2021	38.63	38.63	35.12	35.61	111,729	-2.70(-7.05%)
Aug 13, 2021	41.23	41.37	38.07	38.32	81,215	-2.60(-6.35%)
Aug 12, 2021	40.74	42.07	38.63	40.91	56,987	-0.28(-0.68%)
Aug 11, 2021	41.30	42.91	40.53	41.19	81,448	+0.49(+1.21%)
Aug 10, 2021	41.33	41.40	39.75	40.70	46,714	+0.74(+1.84%)
Aug 09, 2021	38.53	41.02	37.02	39.96	167,865	+5.09(+14.59%)
Aug 06, 2021	34.91	35.19	33.79	34.88	133,729	+0.04(+0.10%)
Aug 05, 2021	34.91	35.40	34.61	34.84	29,654	+0.39(+1.12%)
Aug 04, 2021	35.12	35.47	33.44	34.46	118,081	-0.49(-1.41%)
Aug 03, 2021	36.91	37.75	34.25	34.95	114,985	-1.19(-3.30%)
Aug 02, 2021	36.14	37.68	35.51	36.14	52,060	+0.60(+1.68%)
Jul 30, 2021	35.68	36.39	34.84	35.54	69,812	-0.81(-2.22%)
Jul 29, 2021	36.63	37.19	35.51	36.35	45,434	+0.18(+0.49%)
Jul 28, 2021	37.33	38.52	35.93	36.18	112,436	-1.12(-3.01%)
Jul 27, 2021	38.25	38.42	36.46	37.30	52,408	-0.98(-2.57%)
Jul 26, 2021	38.25	39.12	37.81	38.28	24,045	-0.04(-0.09%)
Jul 23, 2021	39.75	39.75	37.61	38.32	52,247	-0.74(-1.89%)
Jul 22, 2021	40.53	41.23	37.89	39.05	66,406	-1.47(-3.64%)
Jul 21, 2021	38.84	40.70	38.35	40.53	49,464	+1.93(+5.00%)
Jul 20, 2021	37.19	38.81	36.84	38.60	51,901	+1.47(+3.97%)
Jul 19, 2021	36.88	37.47	36.18	37.12	96,221	-0.98(-2.58%)
Jul 16, 2021	38.95	40.04	37.82	38.11	195,582	-2.25(-5.57%)
Jul 15, 2021	42.39	42.67	40.32	40.35	116,015	-2.39(-5.58%)
Jul 14, 2021	44.39	44.39	41.61	42.74	77,661	-0.98(-2.25%)
Jul 13, 2021	43.44	44.74	42.95	43.72	53,366	+0.18(+0.40%)
Jul 12, 2021	42.53	43.61	42.42	43.54	28,380	+1.05(+2.48%)
Jul 09, 2021	43.86	43.89	42.14	42.49	30,026	-0.32(-0.74%)
Jul 08, 2021	42.74	43.82	41.86	42.81	57,882	-0.74(-1.69%)
Jul 07, 2021	43.79	43.86	41.93	43.54	64,529	-0.35(-0.80%)
Jul 06, 2021	42.81	44.42	42.63	43.89	95,788	+0.91(+2.12%)
Jul 02, 2021	42.88	44.95	41.93	42.98	53,924	+0.00(+0.00%)
Jul 01, 2021	43.33	43.86	42.81	42.98	98,399	+0.04(+0.08%)
Jun 30, 2021	42.63	44.21	42.56	42.95	82,236	+0.00(+0.00%)
Jun 29, 2021	42.04	43.23	41.75	42.95	70,320	+0.91(+2.17%)
Jun 28, 2021	42.25	42.56	41.23	42.04	63,553	+0.00(+0.00%)
Jun 25, 2021	42.11	42.60	41.40	42.04	58,319	-0.07(-0.17%)
Jun 24, 2021	42.60	43.30	41.30	42.11	62,396	-0.25(-0.58%)
Jun 23, 2021	42.70	43.19	41.30	42.35	118,874	-0.63(-1.47%)
Jun 22, 2021	41.05	43.16	40.44	42.98	129,549	+1.68(+4.08%)
Jun 21, 2021	40.88	41.65	39.93	41.30	84,522	-0.07(-0.17%)
Jun 18, 2021	40.88	41.79	40.39	41.37	68,465	+0.39(+0.94%)
Jun 17, 2021	40.53	41.65	40.18	40.98	82,839	+0.53(+1.30%)
Jun 16, 2021	41.75	42.41	40.35	40.46	68,793	-0.77(-1.87%)
Jun 15, 2021	42.63	42.63	40.14	41.23	89,097	-0.11(-0.25%)
Jun 14, 2021	44.04	44.04	40.78	41.33	161,974	-1.89(-4.38%)
Jun 11, 2021	43.82	45.54	42.77	43.23	136,065	-0.95(-2.14%)
Jun 10, 2021	43.16	44.18	42.81	44.18	70,186	+0.88(+2.03%)
Jun 09, 2021	43.65	44.39	41.23	43.30	118,602	+0.21(+0.49%)
Jun 08, 2021	41.12	44.18	40.70	43.09	196,605	+2.56(+6.32%)
Jun 07, 2021	41.02	41.30	39.96	40.53	94,635	+0.14(+0.35%)
Jun 04, 2021	39.26	41.26	39.26	40.39	106,825	+0.84(+2.13%)
Jun 03, 2021	40.04	40.74	39.47	39.54	61,982	-0.95(-2.34%)
Jun 02, 2021	42.11	42.18	40.00	40.49	332,045	-0.81(-1.95%)
Jun 01, 2021	42.18	42.91	40.42	41.30	82,864	-1.33(-3.13%)
May 28, 2021	43.86	44.53	42.46	42.63	36,379	-0.95(-2.17%)
May 27, 2021	43.89	44.49	43.54	43.58	23,351	-0.77(-1.74%)
May 26, 2021	42.77	45.23	42.77	44.35	63,581	+0.98(+2.27%)
May 25, 2021	44.28	45.19	43.23	43.37	41,366	-0.88(-1.98%)
May 24, 2021	43.86	44.86	43.05	44.25	80,076	+0.42(+0.96%)
May 21, 2021	41.68	44.35	41.30	43.82	124,799	+3.37(+8.33%)
May 20, 2021	39.72	40.81	39.72	40.46	85,236	+0.60(+1.50%)
May 19, 2021	39.65	41.02	39.65	39.86	79,452	-0.74(-1.82%)
May 18, 2021	39.89	41.33	39.19	40.60	141,256	+0.00(+0.00%)
May 17, 2021	42.25	43.65	39.65	40.60	72,060	-2.25(-5.24%)
May 14, 2021	43.16	43.89	42.53	42.84	62,636	-0.11(-0.25%)
May 13, 2021	45.16	45.89	42.84	42.95	98,307	-2.91(-6.35%)
May 12, 2021	43.09	45.86	42.97	45.86	82,720	+1.58(+3.57%)
May 11, 2021	37.72	44.56	36.66	44.28	150,759	+2.53(+6.05%)
May 10, 2021	42.67	43.44	41.33	41.75	126,729	-1.33(-3.09%)
May 07, 2021	44.18	44.84	42.53	43.09	88,011	-1.02(-2.31%)
May 06, 2021	45.72	46.07	42.81	44.11	68,544	-0.84(-1.87%)
May 05, 2021	45.61	46.77	44.95	44.95	40,190	-0.42(-0.93%)
May 04, 2021	46.53	47.16	44.00	45.37	103,044	-2.07(-4.36%)
May 03, 2021	48.84	49.47	47.16	47.44	65,167	-1.68(-3.43%)
Apr 30, 2021	49.12	49.65	48.51	49.12	36,651	-0.42(-0.85%)
Apr 29, 2021	51.16	51.16	49.23	49.54	22,851	-0.39(-0.77%)
Apr 28, 2021	51.26	51.93	49.47	49.93	19,088	-0.95(-1.86%)
Apr 27, 2021	50.56	51.69	49.30	50.88	27,340	+0.35(+0.69%)
Apr 26, 2021	51.68	51.93	50.42	50.53	22,491	-0.35(-0.69%)
Apr 23, 2021	48.56	51.26	47.98	50.88	33,402	+1.75(+3.57%)
Apr 22, 2021	51.75	51.79	48.95	49.12	67,133	-2.25(-4.37%)
Apr 21, 2021	46.56	51.44	46.56	51.37	72,093	+3.65(+7.65%)
Apr 20, 2021	47.40	48.70	46.04	47.72	77,436	+0.32(+0.67%)
Apr 19, 2021	45.61	48.49	45.16	47.40	128,601	+1.44(+3.13%)
Apr 16, 2021	47.89	49.12	45.96	45.96	127,281	-1.93(-4.03%)
Apr 15, 2021	50.49	50.49	46.60	47.89	129,650	-1.23(-2.50%)
Apr 14, 2021	51.75	52.88	49.12	49.12	88,782	-2.81(-5.41%)
Apr 13, 2021	50.91	51.93	49.26	51.93	71,709	+1.23(+2.42%)
Apr 12, 2021	50.88	52.32	49.44	50.70	60,462	-0.56(-1.10%)
Apr 09, 2021	50.18	52.63	50.18	51.26	51,414	-1.02(-1.95%)
Apr 08, 2021	51.61	53.30	50.88	52.28	67,537	+0.53(+1.02%)
Apr 07, 2021	53.72	53.72	51.30	51.75	64,331	-1.75(-3.28%)
Apr 06, 2021	55.16	56.42	52.95	53.51	59,372	-2.04(-3.66%)
Apr 05, 2021	52.70	56.70	52.67	55.54	82,050	+2.56(+4.83%)
Apr 01, 2021	51.40	54.39	50.93	52.98	60,334	+3.51(+7.09%)
Mar 31, 2021	49.86	52.18	49.47	49.47	109,212	-1.40(-2.76%)
Mar 30, 2021	51.93	52.35	50.39	50.88	117,105	-0.21(-0.41%)
Mar 29, 2021	52.07	52.74	50.35	51.09	51,367	-1.96(-3.70%)
Mar 26, 2021	51.33	53.05	50.35	53.05	79,743	+1.26(+2.44%)
Mar 25, 2021	50.07	53.58	50.00	51.79	86,917	+0.04(+0.07%)
Mar 24, 2021	54.91	55.79	51.58	51.75	148,267	-3.37(-6.11%)
Mar 23, 2021	57.02	57.30	53.33	55.12	62,607	-1.47(-2.60%)
Mar 22, 2021	58.28	58.39	55.96	56.60	58,302	-0.25(-0.43%)
Mar 19, 2021	56.39	58.32	54.70	56.84	89,404	+1.61(+2.92%)
Mar 18, 2021	58.53	58.53	53.86	55.23	123,153	-2.95(-5.07%)
Mar 17, 2021	57.37	58.67	55.79	58.18	89,412	+0.32(+0.55%)
Mar 16, 2021	61.40	62.74	56.91	57.86	93,635	-4.00(-6.47%)
Mar 15, 2021	60.56	65.54	60.56	61.86	85,493	+0.67(+1.09%)
Mar 12, 2021	62.11	62.11	59.68	61.19	55,717	-0.91(-1.47%)
Mar 11, 2021	57.72	62.28	56.39	62.11	95,236	+5.26(+9.26%)
Mar 10, 2021	58.60	59.65	55.44	56.84	139,148	-1.96(-3.34%)
Mar 09, 2021	54.88	59.33	54.88	58.81	143,754	+4.60(+8.48%)
Mar 08, 2021	59.54	61.37	54.04	54.21	200,510	-5.16(-8.69%)
Mar 05, 2021	59.96	61.93	52.25	59.37	369,246	-0.60(-0.99%)
Mar 04, 2021	63.58	66.98	57.26	59.96	389,038	-6.04(-9.14%)
Mar 03, 2021	72.81	72.81	64.14	66.00	229,638	-4.18(-5.95%)
Mar 02, 2021	67.89	72.81	66.67	70.18	325,085	+2.70(+4.00%)

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.

Kaleyra Inc (NY: KLR )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Kaleyra Inc (NY: KLR )

Historical Prices

Sections

Services

The Evening Leader