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

Kaltura Inc (NQ: KLTR )

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 28, 2024 1.150 1.170 1.150 1.160 79,832 -0.01(-0.85%)
May 24, 2024 1.200 1.200 1.150 1.170 94,606 -0.01(-0.85%)
May 23, 2024 1.200 1.200 1.150 1.180 82,492 -0.02(-1.67%)
May 22, 2024 1.190 1.200 1.180 1.200 39,826 +0.01(+0.84%)
May 21, 2024 1.180 1.200 1.150 1.190 30,028 -0.01(-0.42%)
May 20, 2024 1.180 1.200 1.150 1.195 196,554 +0.01(+0.42%)
May 17, 2024 1.200 1.200 1.170 1.190 74,938 +0.00(+0.00%)
May 16, 2024 1.170 1.200 1.170 1.190 60,226 +0.00(+0.00%)
May 15, 2024 1.250 1.270 1.190 1.190 121,020 -0.04(-3.25%)
May 14, 2024 1.220 1.260 1.200 1.230 51,592 +0.03(+2.50%)
May 13, 2024 1.190 1.215 1.180 1.200 56,181 +0.00(+0.00%)
May 10, 2024 1.220 1.254 1.180 1.200 70,363 -0.04(-3.23%)
May 09, 2024 1.230 1.260 1.210 1.240 74,883 +0.01(+0.81%)
May 08, 2024 1.210 1.320 1.210 1.230 37,354 -0.05(-3.91%)
May 07, 2024 1.270 1.310 1.240 1.280 148,067 +0.02(+1.59%)
May 06, 2024 1.230 1.260 1.200 1.260 67,063 +0.02(+1.61%)
May 03, 2024 1.260 1.260 1.200 1.240 51,474 +0.02(+1.64%)
May 02, 2024 1.260 1.260 1.190 1.220 114,613 -0.02(-1.61%)
May 01, 2024 1.260 1.260 1.234 1.240 51,050 +0.01(+0.81%)
Apr 30, 2024 1.220 1.250 1.210 1.230 70,657 -0.01(-0.81%)
Apr 29, 2024 1.240 1.260 1.240 1.240 42,196 -0.01(-0.80%)
Apr 26, 2024 1.200 1.290 1.195 1.250 31,839 +0.05(+4.17%)
Apr 25, 2024 1.220 1.240 1.195 1.200 80,091 -0.06(-4.76%)
Apr 24, 2024 1.230 1.270 1.209 1.260 111,768 +0.00(+0.00%)
Apr 23, 2024 1.240 1.270 1.230 1.260 96,511 +0.01(+0.80%)
Apr 22, 2024 1.180 1.250 1.180 1.250 72,664 +0.05(+4.17%)
Apr 19, 2024 1.180 1.217 1.150 1.200 48,988 +0.04(+3.45%)
Apr 18, 2024 1.160 1.205 1.140 1.160 127,696 -0.03(-2.52%)
Apr 17, 2024 1.230 1.230 1.170 1.190 49,378 -0.03(-2.46%)
Apr 16, 2024 1.200 1.230 1.200 1.220 21,813 +0.02(+1.67%)
Apr 15, 2024 1.290 1.310 1.180 1.200 159,111 -0.12(-9.09%)
Apr 12, 2024 1.290 1.320 1.280 1.320 77,004 +0.00(+0.00%)
Apr 11, 2024 1.340 1.340 1.300 1.320 130,487 +0.00(+0.00%)
Apr 10, 2024 1.330 1.350 1.265 1.320 132,368 -0.06(-4.35%)
Apr 09, 2024 1.380 1.390 1.360 1.380 263,809 +0.00(+0.00%)
Apr 08, 2024 1.360 1.390 1.324 1.380 70,917 +0.03(+2.22%)
Apr 05, 2024 1.330 1.370 1.320 1.350 56,809 +0.00(+0.00%)
Apr 04, 2024 1.340 1.370 1.320 1.350 87,949 +0.01(+0.75%)
Apr 03, 2024 1.330 1.400 1.310 1.340 108,432 -0.01(-0.74%)
Apr 02, 2024 1.320 1.360 1.320 1.350 221,512 +0.00(+0.00%)
Apr 01, 2024 1.320 1.380 1.300 1.350 138,757 +0.00(+0.00%)
Mar 28, 2024 1.340 1.380 1.330 1.350 40,442 +0.00(+0.00%)
Mar 27, 2024 1.360 1.375 1.310 1.350 76,770 +0.01(+0.75%)
Mar 26, 2024 1.330 1.360 1.320 1.340 80,451 +0.03(+2.29%)
Mar 25, 2024 1.310 1.340 1.310 1.310 46,025 -0.02(-1.50%)
Mar 22, 2024 1.350 1.377 1.330 1.330 86,558 -0.02(-1.48%)
Mar 21, 2024 1.340 1.390 1.317 1.350 142,188 -0.03(-2.17%)
Mar 20, 2024 1.310 1.390 1.300 1.380 82,098 +0.05(+3.76%)
Mar 19, 2024 1.320 1.370 1.290 1.330 67,825 +0.03(+2.31%)
Mar 18, 2024 1.310 1.345 1.290 1.300 124,792 -0.03(-2.26%)
Mar 15, 2024 1.300 1.370 1.300 1.330 479,261 +0.01(+0.38%)
Mar 14, 2024 1.350 1.350 1.300 1.325 73,170 -0.03(-1.85%)
Mar 13, 2024 1.300 1.360 1.270 1.350 88,897 +0.05(+3.85%)
Mar 12, 2024 1.330 1.339 1.290 1.300 103,433 -0.04(-2.99%)
Mar 11, 2024 1.300 1.349 1.270 1.340 72,203 -0.01(-0.74%)
Mar 08, 2024 1.330 1.350 1.290 1.350 90,035 +0.04(+3.05%)
Mar 07, 2024 1.290 1.330 1.290 1.310 59,315 +0.00(+0.00%)
Mar 06, 2024 1.280 1.330 1.170 1.310 420,835 +0.02(+1.55%)
Mar 05, 2024 1.340 1.340 1.280 1.290 112,073 -0.04(-3.01%)
Mar 04, 2024 1.430 1.430 1.280 1.330 383,560 -0.08(-5.67%)
Mar 01, 2024 1.350 1.410 1.350 1.410 69,961 +0.08(+6.02%)
Feb 29, 2024 1.430 1.440 1.320 1.330 129,682 -0.06(-4.32%)
Feb 28, 2024 1.410 1.460 1.340 1.390 85,339 -0.01(-0.71%)
Feb 27, 2024 1.410 1.455 1.380 1.400 99,561 -0.04(-2.78%)
Feb 26, 2024 1.450 1.450 1.420 1.440 403,077 -0.04(-2.70%)
Feb 23, 2024 1.520 1.530 1.460 1.480 118,264 +0.02(+1.37%)
Feb 22, 2024 1.470 1.557 1.450 1.460 88,609 +0.01(+0.69%)
Feb 21, 2024 1.460 1.500 1.450 1.450 126,732 -0.02(-1.36%)
Feb 20, 2024 1.600 1.607 1.450 1.470 242,137 -0.12(-7.55%)
Feb 16, 2024 1.630 1.680 1.590 1.590 68,702 -0.03(-1.85%)
Feb 15, 2024 1.560 1.665 1.520 1.620 157,287 +0.11(+7.28%)
Feb 14, 2024 1.440 1.520 1.400 1.510 120,424 +0.10(+7.09%)
Feb 13, 2024 1.540 1.550 1.400 1.410 149,359 -0.17(-10.76%)
Feb 12, 2024 1.590 1.660 1.570 1.580 105,543 +0.00(+0.00%)
Feb 09, 2024 1.630 1.710 1.565 1.580 97,553 -0.04(-2.47%)
Feb 08, 2024 1.650 1.650 1.610 1.620 64,351 +0.02(+1.25%)
Feb 07, 2024 1.640 1.650 1.600 1.600 94,983 -0.04(-2.44%)
Feb 06, 2024 1.600 1.650 1.590 1.640 51,001 +0.03(+1.86%)
Feb 05, 2024 1.630 1.670 1.600 1.610 91,685 -0.06(-3.59%)
Feb 02, 2024 1.660 1.690 1.660 1.670 40,964 -0.02(-1.18%)
Feb 01, 2024 1.710 1.710 1.665 1.690 80,045 +0.01(+0.60%)
Jan 31, 2024 1.750 1.760 1.680 1.680 95,162 -0.06(-3.45%)
Jan 30, 2024 1.800 1.800 1.720 1.740 84,829 -0.08(-4.40%)
Jan 29, 2024 1.810 1.850 1.770 1.820 58,884 -0.01(-0.55%)
Jan 26, 2024 1.890 1.890 1.810 1.830 45,789 -0.02(-1.08%)
Jan 25, 2024 1.820 1.865 1.820 1.850 67,008 +0.00(+0.00%)
Jan 24, 2024 1.850 1.910 1.830 1.850 64,093 -0.02(-1.07%)
Jan 23, 2024 1.920 1.920 1.870 1.870 50,458 -0.06(-3.11%)
Jan 22, 2024 1.800 1.950 1.780 1.930 240,407 +0.14(+7.82%)
Jan 19, 2024 1.790 1.810 1.752 1.790 61,280 +0.01(+0.56%)
Jan 18, 2024 1.720 1.810 1.710 1.780 99,478 +0.03(+1.71%)
Jan 17, 2024 1.710 1.770 1.640 1.750 155,965 +0.04(+2.34%)
Jan 16, 2024 1.800 1.800 1.710 1.710 219,768 -0.07(-3.93%)
Jan 12, 2024 1.830 1.850 1.780 1.780 44,093 -0.03(-1.66%)
Jan 11, 2024 1.790 1.820 1.750 1.810 95,884 +0.00(+0.00%)
Jan 10, 2024 1.740 1.810 1.740 1.810 97,912 +0.06(+3.43%)
Jan 09, 2024 1.770 1.780 1.740 1.750 58,540 -0.01(-0.57%)
Jan 08, 2024 1.690 1.770 1.690 1.760 169,247 +0.08(+4.76%)
Jan 05, 2024 1.730 1.760 1.680 1.680 151,234 -0.06(-3.45%)
Jan 04, 2024 1.750 1.770 1.715 1.740 188,466 -0.03(-1.69%)
Jan 03, 2024 1.800 1.831 1.750 1.770 146,210 -0.05(-2.75%)
Jan 02, 2024 1.980 1.980 1.810 1.820 289,620 -0.13(-6.67%)
Dec 29, 2023 1.960 2.030 1.940 1.950 86,108 -0.03(-1.52%)
Dec 28, 2023 1.980 1.995 1.950 1.980 124,557 -0.01(-0.50%)
Dec 27, 2023 1.940 2.005 1.940 1.990 150,994 +0.00(+0.00%)
Dec 26, 2023 1.990 2.000 1.980 1.990 148,744 +0.02(+1.02%)
Dec 22, 2023 1.930 1.980 1.900 1.970 165,062 +0.07(+3.68%)
Dec 21, 2023 1.910 1.910 1.861 1.900 117,722 +0.02(+1.06%)
Dec 20, 2023 1.780 1.915 1.740 1.880 195,653 +0.01(+0.53%)
Dec 19, 2023 1.850 1.930 1.830 1.870 201,540 +0.02(+1.08%)
Dec 18, 2023 1.820 1.870 1.820 1.850 141,355 +0.05(+2.78%)
Dec 15, 2023 1.810 1.810 1.770 1.800 569,057 +0.01(+0.56%)
Dec 14, 2023 1.810 1.820 1.760 1.790 205,865 -0.02(-1.10%)
Dec 13, 2023 1.740 1.810 1.740 1.810 184,976 +0.04(+2.26%)
Dec 12, 2023 1.790 1.805 1.730 1.770 164,377 -0.02(-1.12%)
Dec 11, 2023 1.740 1.805 1.730 1.790 158,927 -0.01(-0.56%)
Dec 08, 2023 1.780 1.900 1.740 1.800 213,558 +0.01(+0.56%)
Dec 07, 2023 1.790 1.820 1.770 1.790 403,816 +0.00(+0.00%)
Dec 06, 2023 1.770 1.810 1.760 1.790 160,357 +0.03(+1.70%)
Dec 05, 2023 1.790 1.790 1.710 1.760 151,887 -0.02(-1.12%)
Dec 04, 2023 1.720 1.815 1.700 1.780 347,735 +0.04(+2.30%)
Dec 01, 2023 1.730 1.750 1.700 1.740 167,626 +0.03(+1.75%)
Nov 30, 2023 1.740 1.740 1.710 1.710 79,101 +0.00(+0.00%)
Nov 29, 2023 1.720 1.738 1.700 1.710 81,009 +0.01(+0.59%)
Nov 28, 2023 1.730 1.760 1.700 1.700 220,696 -0.03(-1.73%)
Nov 27, 2023 1.740 1.760 1.690 1.730 155,743 -0.01(-0.57%)
Nov 24, 2023 1.750 1.760 1.720 1.740 42,710 +0.00(+0.00%)
Nov 22, 2023 1.730 1.810 1.700 1.740 219,327 -0.01(-0.57%)
Nov 21, 2023 1.740 1.790 1.730 1.750 91,767 -0.03(-1.69%)
Nov 20, 2023 1.770 1.820 1.740 1.780 135,026 -0.01(-0.56%)
Nov 17, 2023 1.830 1.850 1.760 1.790 163,676 -0.02(-1.10%)
Nov 16, 2023 1.820 1.820 1.760 1.810 143,856 +0.01(+0.56%)
Nov 15, 2023 1.870 1.880 1.800 1.800 76,386 -0.05(-2.70%)
Nov 14, 2023 1.770 1.850 1.760 1.850 150,857 +0.13(+7.56%)
Nov 13, 2023 1.730 1.780 1.620 1.720 145,875 -0.06(-3.37%)
Nov 10, 2023 1.730 1.820 1.710 1.780 88,762 +0.00(+0.00%)
Nov 09, 2023 1.800 1.870 1.770 1.780 144,358 -0.03(-1.66%)
Nov 08, 2023 1.800 1.810 1.660 1.810 88,802 +0.05(+2.84%)
Nov 07, 2023 1.800 1.800 1.700 1.760 62,421 -0.01(-0.56%)
Nov 06, 2023 1.770 1.795 1.740 1.770 26,654 -0.02(-1.12%)
Nov 03, 2023 1.790 1.810 1.740 1.790 92,771 +0.02(+1.13%)
Nov 02, 2023 1.710 1.790 1.710 1.770 123,758 +0.07(+4.12%)
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.