Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kldiscovery Inc (OP: KLDI )

0.0850 +0.0119 (+16.28%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 2024 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 (%)
Jan 31, 2024 0.4000 0 +0.10(+34.63%)
Jan 26, 2024 0.2971 0 -0.01(-4.16%)
Jan 25, 2024 0.3100 0.3100 0.3100 0.3100 100 -0.04(-11.43%)
Jan 23, 2024 0.3500 0 +0.10(+40.00%)
Jan 22, 2024 0.2500 0.2500 0.2500 0.2500 100 +0.05(+25.00%)
Jan 18, 2024 0.2000 0 +0.05(+33.33%)
Jan 17, 2024 0.1500 0.1500 0.1500 0.1500 100 +0.07(+80.07%)
Jan 12, 2024 0.0833 0 -0.42(-83.34%)
Jan 11, 2024 0.5000 0.5000 0.5000 0.5000 100 +0.05(+11.11%)
Jan 04, 2024 0.4500 0 +0.40(+882.53%)
Dec 27, 2023 0.0458 0 -0.30(-86.93%)
Dec 14, 2023 0.3505 0 -0.00(-1.02%)
Dec 12, 2023 0.3541 0 -0.19(-35.27%)
Dec 11, 2023 0.5470 0.5470 0.5470 0.5470 500 +0.15(+36.75%)
Dec 08, 2023 0.4000 0.4000 0.4000 0.4000 1,580 +0.01(+2.56%)
Dec 07, 2023 0.4000 0.4000 0.3900 0.3900 2,000 +0.03(+8.33%)
Dec 06, 2023 0.4000 0.4000 0.3600 0.3600 3,850 +0.00(+0.00%)
Dec 05, 2023 0.5000 0.5000 0.3600 0.3600 7,540 -0.10(-20.88%)
Dec 04, 2023 0.5100 0.5100 0.4550 0.4550 218 +0.08(+20.98%)
Nov 30, 2023 0.3761 0 -0.11(-23.24%)
Nov 29, 2023 0.4900 0.4900 0.4900 0.4900 1,100 +0.00(+0.00%)
Nov 28, 2023 0.3510 0.5000 0.3510 0.4900 7,217 +0.09(+22.19%)
Nov 27, 2023 0.4010 0.4010 0.4010 0.4010 345 -0.05(-10.99%)
Nov 20, 2023 0.4505 0 -0.07(-14.19%)
Nov 17, 2023 0.7500 0.7500 0.5250 0.5250 4,128 -0.22(-30.00%)
Nov 15, 2023 0.7500 0 +0.14(+22.95%)
Nov 14, 2023 0.7500 0.7500 0.6100 0.6100 2,117 -0.14(-18.67%)
Nov 13, 2023 0.6100 0.7500 0.6000 0.7500 2,375 -0.05(-6.25%)
Nov 09, 2023 0.8000 0 -0.55(-40.74%)
Nov 08, 2023 0.7500 1.350 0.7500 1.350 2,495 +0.65(+92.86%)
Nov 03, 2023 0.7000 0 -0.10(-12.50%)
Nov 02, 2023 1.870 1.870 0.7510 0.8000 45,815 -1.10(-57.89%)
Nov 01, 2023 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Oct 31, 2023 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Oct 30, 2023 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Oct 27, 2023 1.900 1.900 1.900 1.900 100 -0.05(-2.56%)
Oct 26, 2023 1.950 1.950 1.950 1.950 100 -0.05(-2.50%)
Oct 24, 2023 2.000 0 -0.05(-2.44%)
Oct 19, 2023 2.050 0 -0.10(-4.65%)
Oct 11, 2023 2.150 0 -0.05(-2.27%)
Oct 06, 2023 2.200 0 -0.05(-2.22%)
Oct 05, 2023 2.200 2.250 2.200 2.250 200 -0.05(-2.17%)
Oct 04, 2023 2.300 2.300 2.300 2.300 112 -0.10(-4.17%)
Sep 29, 2023 2.400 0 -0.05(-2.04%)
Sep 28, 2023 2.450 2.450 2.450 2.450 100 +0.05(+2.08%)
Sep 26, 2023 2.400 0 -0.05(-2.04%)
Sep 25, 2023 2.450 2.450 2.450 2.450 100 -0.05(-2.00%)
Sep 22, 2023 2.500 2.500 2.500 2.500 100 -0.05(-1.96%)
Sep 21, 2023 2.550 2.550 2.550 2.550 100 +0.00(+0.00%)
Sep 18, 2023 2.550 0 +0.00(+0.00%)
Sep 14, 2023 2.550 0 +0.30(+13.33%)
Sep 13, 2023 2.250 2.250 2.250 2.250 100 +0.03(+1.35%)
Sep 12, 2023 2.220 2.220 2.220 2.220 100 -0.03(-1.33%)
Sep 08, 2023 2.250 0 -0.15(-6.25%)
Sep 07, 2023 2.400 2.400 2.400 2.400 100 +0.00(+0.00%)
Sep 06, 2023 2.400 2.400 2.400 2.400 100 +0.00(+0.00%)
Aug 31, 2023 2.400 0 -0.05(-2.04%)
Aug 30, 2023 2.450 2.450 2.450 2.450 185 -0.03(-1.21%)
Aug 23, 2023 2.480 0 -0.14(-5.34%)
Aug 22, 2023 2.620 2.620 2.620 2.620 300 -0.08(-2.96%)
Aug 18, 2023 2.700 0 +0.10(+3.85%)
Aug 17, 2023 2.600 2.600 2.600 2.600 100 -0.05(-1.89%)
Aug 16, 2023 2.650 2.650 2.650 2.650 210 +0.00(+0.00%)
Aug 15, 2023 2.800 2.800 2.650 2.650 573 -0.25(-8.62%)
Aug 14, 2023 2.900 2.900 2.900 2.900 100 -0.05(-1.69%)
Aug 08, 2023 2.950 0 -0.01(-0.34%)
Aug 07, 2023 2.960 2.960 2.960 2.960 100 -0.01(-0.34%)
Aug 04, 2023 2.970 2.970 2.970 2.970 100 -0.01(-0.34%)
Aug 03, 2023 2.980 2.980 2.980 2.980 110 -0.02(-0.67%)
Aug 01, 2023 3.000 0 +0.00(+0.00%)
Jul 31, 2023 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Jul 28, 2023 3.000 3.000 3.000 3.000 101 +0.00(+0.00%)
Jul 27, 2023 3.000 3.000 3.000 3.000 110 +0.00(+0.00%)
Jul 25, 2023 3.000 0 +0.00(+0.00%)
Jul 24, 2023 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Jul 21, 2023 3.000 3.000 3.000 3.000 120 +0.00(+0.00%)
Jul 20, 2023 3.000 3.000 3.000 3.000 110 +0.00(+0.00%)
Jul 19, 2023 3.000 3.000 3.000 3.000 300 -0.25(-7.69%)
Jul 18, 2023 2.590 3.250 2.590 3.250 1,000 +0.85(+35.42%)
Jul 12, 2023 2.400 0 +0.00(+0.00%)
Jul 11, 2023 2.400 2.400 2.400 2.400 100 -0.15(-5.88%)
Jul 07, 2023 2.550 0 +0.00(+0.00%)
Jul 06, 2023 2.550 2.550 2.550 2.550 100 +0.00(+0.00%)
Jul 05, 2023 2.550 2.550 2.550 2.550 100 +0.00(+0.00%)
Jul 03, 2023 2.550 2.550 2.550 2.550 100 +0.30(+13.33%)
Jun 30, 2023 2.250 2.250 2.250 2.250 100 -0.20(-8.16%)
Jun 29, 2023 2.450 2.450 2.450 2.450 160 -0.05(-2.00%)
Jun 23, 2023 2.500 0 -0.25(-9.09%)
Jun 21, 2023 2.750 1 -0.11(-3.85%)
Jun 16, 2023 2.860 0 +0.06(+2.14%)
Jun 15, 2023 2.800 2.860 2.800 2.800 600 +1.65(+143.48%)
May 08, 2023 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
May 05, 2023 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
May 04, 2023 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
May 03, 2023 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
May 02, 2023 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
May 01, 2023 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Apr 27, 2023 1.150 0 +0.00(+0.00%)
Apr 26, 2023 1.150 1.150 1.150 1.150 160 +0.00(+0.00%)
Apr 25, 2023 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Apr 24, 2023 1.150 1.150 1.150 1.150 100 +0.01(+0.88%)
Apr 21, 2023 1.140 1.140 1.140 1.140 100 +0.00(+0.00%)
Apr 19, 2023 1.140 0 -0.01(-0.87%)
Apr 17, 2023 1.150 0 -0.10(-8.00%)
Apr 14, 2023 1.250 1.250 1.250 1.250 100 -0.25(-16.67%)
Apr 12, 2023 1.500 0 +0.50(+50.00%)
Apr 11, 2023 1.000 1.000 1.000 1.000 100 -0.05(-4.76%)
Apr 10, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Apr 06, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Apr 05, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Apr 04, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Apr 03, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Mar 31, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Mar 30, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Mar 29, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Mar 28, 2023 1.050 1.050 1.050 1.050 100 -0.05(-4.55%)
Mar 17, 2023 1.100 0 -0.20(-15.38%)
Mar 09, 2023 1.300 0 -0.06(-4.41%)
Mar 07, 2023 1.360 0 +0.07(+5.43%)
Mar 03, 2023 1.290 0 -0.82(-38.86%)
Mar 01, 2023 2.110 0 +0.01(+0.48%)
Feb 28, 2023 2.100 2.100 2.100 2.100 100 +0.08(+3.96%)
Feb 21, 2023 2.020 0 -0.13(-6.05%)
Feb 17, 2023 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Feb 16, 2023 2.150 2.150 2.150 2.150 100 +0.01(+0.47%)
Feb 14, 2023 2.140 0 +0.14(+7.00%)
Feb 06, 2023 2.000 1 -0.31(-13.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.