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

Kore Group Holdings Inc (NY: KORE )

0.7724 +0.0141 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 5.340 5.505 5.340 5.380 73,200 +0.04(+0.75%)
Apr 28, 2022 5.430 5.590 5.330 5.340 83,036 -0.11(-2.02%)
Apr 27, 2022 5.350 5.640 5.300 5.450 67,335 +0.01(+0.18%)
Apr 26, 2022 5.680 5.700 5.400 5.440 86,680 -0.25(-4.39%)
Apr 25, 2022 5.530 5.710 5.430 5.690 87,439 +0.18(+3.27%)
Apr 22, 2022 5.300 5.510 5.210 5.510 111,995 +0.16(+2.99%)
Apr 21, 2022 5.460 5.710 5.340 5.350 63,297 -0.10(-1.83%)
Apr 20, 2022 5.510 5.750 5.280 5.450 215,800 -0.01(-0.18%)
Apr 19, 2022 5.500 5.760 5.375 5.460 95,346 -0.04(-0.73%)
Apr 18, 2022 5.450 5.675 5.350 5.500 93,609 +0.09(+1.66%)
Apr 14, 2022 5.360 5.540 5.330 5.410 107,510 +0.10(+1.88%)
Apr 13, 2022 5.280 5.500 5.185 5.310 198,131 +0.09(+1.72%)
Apr 12, 2022 5.020 5.440 5.020 5.220 198,502 +0.12(+2.35%)
Apr 11, 2022 5.600 5.650 5.095 5.100 222,776 -0.56(-9.89%)
Apr 08, 2022 5.900 6.000 5.580 5.660 73,948 -0.19(-3.25%)
Apr 07, 2022 5.860 5.910 5.670 5.850 97,111 +0.05(+0.86%)
Apr 06, 2022 6.000 6.080 5.800 5.800 85,793 -0.20(-3.33%)
Apr 05, 2022 6.010 6.200 5.970 6.000 120,865 -0.04(-0.66%)
Apr 04, 2022 6.260 6.320 6.000 6.040 310,271 -0.13(-2.11%)
Apr 01, 2022 6.090 6.290 6.030 6.170 205,420 +0.17(+2.83%)
Mar 31, 2022 5.960 6.025 5.890 6.000 205,135 -0.05(-0.83%)
Mar 30, 2022 5.950 6.050 5.640 6.050 292,118 +0.62(+11.42%)
Mar 29, 2022 5.480 5.810 5.430 5.430 130,487 -0.07(-1.27%)
Mar 28, 2022 5.370 5.630 5.130 5.500 188,486 +0.28(+5.36%)
Mar 25, 2022 5.250 5.440 5.030 5.220 164,225 -0.03(-0.57%)
Mar 24, 2022 5.140 5.330 5.140 5.250 67,092 +0.07(+1.35%)
Mar 23, 2022 5.230 5.380 5.040 5.180 44,211 -0.13(-2.45%)
Mar 22, 2022 5.260 5.350 5.220 5.310 104,536 -0.04(-0.75%)
Mar 21, 2022 5.320 5.350 5.230 5.350 99,470 +0.03(+0.56%)
Mar 18, 2022 5.000 5.320 4.960 5.320 447,380 +0.24(+4.72%)
Mar 17, 2022 5.050 5.100 4.830 5.080 58,591 -0.06(-1.17%)
Mar 16, 2022 4.969 5.270 4.969 5.140 52,980 +0.19(+3.84%)
Mar 15, 2022 4.900 5.030 4.790 4.950 82,756 +0.01(+0.20%)
Mar 14, 2022 5.000 5.140 4.805 4.940 59,658 -0.14(-2.76%)
Mar 11, 2022 4.880 5.085 4.880 5.080 31,796 +0.15(+3.04%)
Mar 10, 2022 5.000 5.030 4.765 4.930 44,595 -0.07(-1.40%)
Mar 09, 2022 5.160 5.160 4.875 5.000 82,149 +0.01(+0.20%)
Mar 08, 2022 4.650 5.050 4.602 4.990 85,181 +0.35(+7.54%)
Mar 07, 2022 5.250 5.250 4.590 4.640 45,587 -0.36(-7.20%)
Mar 04, 2022 5.330 5.460 4.990 5.000 684,915 -0.29(-5.48%)
Mar 03, 2022 5.400 5.530 5.289 5.290 53,745 -0.11(-2.04%)
Mar 02, 2022 5.540 5.640 5.380 5.400 82,736 -0.11(-2.00%)
Mar 01, 2022 5.220 5.610 5.220 5.510 83,089 +0.35(+6.78%)
Feb 28, 2022 5.300 5.335 5.160 5.160 38,348 -0.12(-2.27%)
Feb 25, 2022 5.320 5.340 5.140 5.280 32,420 +0.04(+0.76%)
Feb 24, 2022 5.010 5.400 5.010 5.240 66,953 -0.21(-3.85%)
Feb 23, 2022 5.490 5.490 5.280 5.450 25,274 +0.06(+1.11%)
Feb 22, 2022 5.380 5.595 5.350 5.390 27,792 -0.08(-1.46%)
Feb 18, 2022 5.470 0 -0.08(-1.44%)
Feb 17, 2022 5.730 5.850 5.480 5.550 26,578 +0.02(+0.36%)
Feb 16, 2022 5.600 5.600 5.450 5.530 29,040 -0.02(-0.36%)
Feb 15, 2022 5.600 5.640 5.330 5.550 22,381 +0.09(+1.65%)
Feb 14, 2022 5.430 5.620 5.420 5.460 44,135 -0.04(-0.73%)
Feb 11, 2022 5.320 5.610 5.300 5.500 53,674 +0.10(+1.85%)
Feb 10, 2022 5.450 5.490 5.330 5.400 20,432 -0.07(-1.28%)
Feb 09, 2022 5.690 5.700 5.440 5.470 34,113 -0.12(-2.15%)
Feb 08, 2022 5.510 5.730 5.480 5.590 36,720 +0.05(+0.90%)
Feb 07, 2022 5.520 5.579 5.480 5.540 20,198 +0.03(+0.54%)
Feb 04, 2022 5.390 5.626 5.390 5.510 29,660 +0.09(+1.66%)
Feb 03, 2022 5.390 5.520 5.370 5.420 10,751 -0.11(-1.99%)
Feb 02, 2022 5.510 5.640 5.430 5.530 102,107 +0.05(+0.91%)
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.