Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kore Group Holdings Inc (NY: KORE )

1.850 -0.100 (-5.13%)

Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.030	2.050	1.800	1.850	29,406	-0.10(-5.13%)
Nov 21, 2024	1.750	2.119	1.750	1.950	36,387	+0.05(+2.63%)
Nov 20, 2024	1.830	1.994	1.830	1.900	35,998	+0.07(+3.83%)
Nov 19, 2024	1.960	2.000	1.800	1.830	28,463	-0.14(-7.11%)
Nov 18, 2024	2.100	2.100	1.960	1.970	7,392	-0.03(-1.50%)
Nov 15, 2024	1.820	2.000	1.820	2.000	2,744	+0.12(+6.51%)
Nov 14, 2024	1.760	1.890	1.750	1.878	6,598	+0.15(+8.54%)
Nov 13, 2024	2.020	2.050	1.730	1.730	14,903	-0.33(-16.02%)
Nov 12, 2024	2.000	2.090	2.000	2.060	18,224	+0.06(+3.00%)
Nov 11, 2024	2.040	2.100	2.000	2.000	9,052	-0.08(-3.85%)
Nov 08, 2024	1.900	2.102	1.885	2.080	3,962	+0.20(+10.64%)
Nov 07, 2024	1.960	2.000	1.750	1.880	18,931	-0.20(-9.62%)
Nov 06, 2024	2.120	2.120	1.960	2.080	4,376	+0.11(+5.58%)
Nov 05, 2024	2.050	2.120	1.950	1.970	4,962	-0.05(-2.72%)
Nov 04, 2024	1.980	2.025	1.980	2.025	459	+0.04(+2.27%)
Nov 01, 2024	2.120	2.120	1.980	1.980	1,412	-0.07(-3.41%)
Oct 31, 2024	2.020	2.112	1.990	2.050	9,003	-0.01(-0.49%)
Oct 30, 2024	2.050	2.120	2.050	2.060	8,015	-0.06(-2.83%)
Oct 29, 2024	2.050	2.134	2.050	2.120	789	+0.06(+2.91%)
Oct 28, 2024	2.000	2.300	2.000	2.060	9,365	-0.07(-3.29%)
Oct 25, 2024	2.040	2.160	2.040	2.130	1,388	-0.06(-2.68%)
Oct 24, 2024	2.189	2.189	2.189	2.189	412	+0.11(+5.22%)
Oct 23, 2024	2.060	2.125	2.060	2.080	10,465	-0.05(-2.35%)
Oct 22, 2024	2.130	2.145	2.130	2.130	488	-0.05(-2.29%)
Oct 21, 2024	2.028	2.180	2.028	2.180	1,822	+0.08(+3.81%)
Oct 18, 2024	2.070	2.143	2.050	2.100	1,744	+0.04(+1.94%)
Oct 17, 2024	2.100	2.130	2.060	2.060	15,006	-0.04(-1.90%)
Oct 16, 2024	2.250	2.250	2.080	2.100	3,068	+0.00(+0.00%)
Oct 15, 2024	2.120	2.124	2.050	2.100	2,490	+0.07(+3.45%)
Oct 14, 2024	2.100	2.100	1.988	2.030	1,618	-0.01(-0.49%)
Oct 11, 2024	2.040	2.100	1.982	2.040	9,323	-0.06(-2.86%)
Oct 10, 2024	2.080	2.120	1.980	2.100	4,159	+0.07(+3.45%)
Oct 09, 2024	2.170	2.250	2.030	2.030	2,001	-0.08(-3.79%)
Oct 08, 2024	2.150	2.150	2.110	2.110	1,489	-0.04(-1.86%)
Oct 07, 2024	2.110	2.150	2.090	2.150	7,987	-0.03(-1.38%)
Oct 04, 2024	2.260	2.280	2.080	2.180	4,825	+0.07(+3.32%)
Oct 03, 2024	2.110	2.337	2.080	2.110	4,638	-0.18(-7.86%)
Oct 02, 2024	2.110	2.312	2.110	2.290	9,259	+0.15(+7.01%)
Oct 01, 2024	2.260	2.320	2.140	2.140	4,436	-0.12(-5.31%)
Sep 30, 2024	2.340	2.340	2.260	2.260	1,349	-0.08(-3.42%)
Sep 27, 2024	2.350	2.400	2.230	2.340	2,989	+0.11(+4.93%)
Sep 26, 2024	2.240	2.245	2.230	2.230	1,974	+0.05(+2.29%)
Sep 25, 2024	2.260	2.333	2.110	2.180	9,749	+0.02(+0.93%)
Sep 24, 2024	2.490	2.490	2.120	2.160	4,029	-0.03(-1.37%)
Sep 23, 2024	2.100	2.268	2.088	2.190	3,943	+0.03(+1.39%)
Sep 20, 2024	2.080	2.160	2.080	2.160	21,071	+0.06(+2.86%)
Sep 19, 2024	2.070	2.130	2.070	2.100	2,476	+0.08(+3.96%)
Sep 18, 2024	2.210	2.260	2.020	2.020	26,571	-0.04(-1.94%)
Sep 17, 2024	2.180	2.280	2.060	2.060	6,718	-0.18(-8.04%)
Sep 16, 2024	2.390	2.390	2.130	2.240	2,155	-0.11(-4.68%)
Sep 13, 2024	2.210	2.350	2.156	2.350	3,368	+0.06(+2.62%)
Sep 12, 2024	2.320	2.320	2.110	2.290	5,444	+0.17(+8.02%)
Sep 11, 2024	2.250	2.250	2.000	2.120	13,262	-0.07(-3.20%)
Sep 10, 2024	2.340	2.340	2.190	2.190	2,563	+0.00(+0.00%)
Sep 09, 2024	2.550	2.590	2.139	2.190	24,095	-0.36(-14.12%)
Sep 06, 2024	2.510	2.593	2.410	2.550	6,278	+0.12(+4.94%)
Sep 05, 2024	2.150	2.440	2.150	2.430	11,530	+0.22(+9.95%)
Sep 04, 2024	2.300	2.300	2.210	2.210	9,845	-0.11(-4.74%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Kore Group Holdings Inc (NY: KORE )

Historical Prices