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 )

0.0731 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jun 06, 2024 0.0731 0 -0.00(-5.80%)
Jun 05, 2024 0.0776 0.0776 0.0776 0.0776 3,200 -0.01(-8.17%)
Jun 04, 2024 0.0850 0.0850 0.0845 0.0845 3,290 +0.00(+0.00%)
May 30, 2024 0 +0.00(+0.00%)
May 29, 2024 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+5.63%)
May 28, 2024 0.0750 0.0855 0.0710 0.0710 67,460 -0.02(-25.26%)
May 24, 2024 0.0950 0.0950 0.0950 0.0950 1,001 -0.00(-4.04%)
May 22, 2024 0.0990 0 +0.01(+10.00%)
May 20, 2024 0.0900 0 +0.01(+6.01%)
May 17, 2024 0.0870 0.0900 0.0800 0.0849 35,100 -0.00(-4.39%)
May 16, 2024 0.0765 0.0888 0.0697 0.0888 60,550 +0.00(+4.47%)
May 14, 2024 0.0850 0 -0.00(-3.74%)
May 13, 2024 0.1000 0.1000 0.0883 0.0883 29,000 -0.01(-11.70%)
May 10, 2024 0.0920 0.1087 0.0850 0.1000 670,424 -0.11(-52.38%)
May 08, 2024 0.2100 0 -0.01(-4.55%)
May 07, 2024 0.2200 0.2200 0.2200 0.2200 500 +0.01(+6.02%)
May 06, 2024 0.2700 0.2700 0.2075 0.2075 15,680 +0.02(+13.39%)
May 02, 2024 0.1830 0 -0.07(-26.77%)
Apr 30, 2024 0.2499 0 +0.01(+6.16%)
Apr 29, 2024 0.2200 0.2354 0.2200 0.2354 59,100 +0.02(+9.49%)
Apr 26, 2024 0.2150 0.2150 0.2150 0.2150 4,000 -0.01(-2.27%)
Apr 25, 2024 0.2200 0.2200 0.2200 0.2200 2,370 +0.00(+0.00%)
Apr 18, 2024 0.2200 0 +0.01(+2.33%)
Apr 15, 2024 0.2150 0 -0.01(-2.27%)
Apr 12, 2024 0.1626 0.3000 0.1626 0.2200 27,200 +0.07(+46.67%)
Apr 10, 2024 0.1500 0 +0.03(+25.00%)
Apr 08, 2024 0.1200 0 +0.04(+45.45%)
Apr 05, 2024 0.1250 0.1250 0.0825 0.0825 160,950 -0.07(-45.00%)
Apr 04, 2024 0.1550 0.1550 0.1500 0.1500 40,098 -0.01(-6.25%)
Apr 03, 2024 0.2000 0.2000 0.1600 0.1600 20,846 -0.04(-20.00%)
Apr 02, 2024 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 01, 2024 0.2000 0.2000 0.2000 0.2000 2,600 -0.04(-16.67%)
Mar 25, 2024 0.2400 0 +0.01(+2.13%)
Mar 21, 2024 0.2350 0 +0.01(+4.44%)
Mar 19, 2024 0.2250 1 -0.02(-8.16%)
Mar 14, 2024 0.2450 0 -0.02(-9.23%)
Mar 13, 2024 0.2699 0.2699 0.2699 0.2699 1,800 +0.01(+3.85%)
Mar 12, 2024 0.2599 0.2599 0.2599 0.2599 40,000 +0.02(+8.29%)
Mar 11, 2024 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-4.95%)
Mar 08, 2024 0.2500 0.2599 0.2400 0.2525 39,260 -0.01(-2.88%)
Mar 07, 2024 0.2500 0.2600 0.2450 0.2600 196,183 +0.02(+8.38%)
Mar 06, 2024 0.2000 0.2399 0.2000 0.2399 436,341 +0.04(+21.71%)
Mar 05, 2024 0.2824 0.2824 0.0700 0.1971 1,914,578 -0.05(-21.16%)
Mar 04, 2024 0.2971 0.2971 0.2500 0.2500 2,599 -0.05(-17.65%)
Feb 29, 2024 0.3036 0 +0.00(+1.20%)
Feb 28, 2024 0.3000 0.3000 0.3000 0.3000 1,700 +0.00(+0.00%)
Feb 27, 2024 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Feb 16, 2024 0.3000 0 -0.05(-14.29%)
Feb 14, 2024 0.3500 0 +0.02(+7.69%)
Feb 07, 2024 0.3250 0 +0.01(+2.20%)
Feb 06, 2024 0.3600 0.3600 0.3180 0.3180 24,250 -0.03(-7.83%)
Feb 05, 2024 0.3250 0.3450 0.3250 0.3450 500 -0.04(-9.21%)
Feb 02, 2024 0.4000 0.4100 0.3500 0.3800 209,300 -0.02(-5.00%)
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%)
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.