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:

Kaltura Inc (NQ: KLTR )

1.195 -0.005 (-0.42%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.200 1.214 1.190 1.200 179,594 +0.00(+0.00%)
Jul 11, 2024 1.200 1.200 1.180 1.200 634,767 +0.00(+0.00%)
Jul 10, 2024 1.170 1.200 1.170 1.200 98,812 +0.04(+3.45%)
Jul 09, 2024 1.140 1.200 1.140 1.160 64,188 +0.01(+0.87%)
Jul 08, 2024 1.160 1.200 1.140 1.150 79,104 +0.01(+0.88%)
Jul 05, 2024 1.070 1.160 1.070 1.140 78,777 +0.04(+3.64%)
Jul 03, 2024 1.120 1.130 1.080 1.100 56,008 -0.03(-2.65%)
Jul 02, 2024 1.160 1.200 1.120 1.130 73,397 -0.05(-4.24%)
Jul 01, 2024 1.180 1.200 1.160 1.180 163,541 -0.02(-1.67%)
Jun 28, 2024 1.240 1.280 1.170 1.200 1,406,497 -0.06(-4.76%)
Jun 27, 2024 1.170 1.280 1.170 1.260 185,587 +0.10(+8.62%)
Jun 26, 2024 1.170 1.250 1.140 1.160 166,429 -0.04(-3.33%)
Jun 25, 2024 1.200 1.250 1.170 1.200 52,235 -0.01(-0.83%)
Jun 24, 2024 1.250 1.280 1.180 1.210 127,540 -0.05(-3.97%)
Jun 21, 2024 1.340 1.340 1.240 1.260 451,352 +0.03(+2.44%)
Jun 20, 2024 1.270 1.270 1.220 1.230 129,675 -0.01(-0.81%)
Jun 18, 2024 1.290 1.300 1.200 1.240 188,458 -0.06(-4.62%)
Jun 17, 2024 1.200 1.340 1.189 1.300 343,111 +0.08(+6.56%)
Jun 14, 2024 1.160 1.260 1.110 1.220 405,394 +0.04(+3.39%)
Jun 13, 2024 1.180 1.210 1.110 1.180 120,826 -0.01(-0.84%)
Jun 12, 2024 1.180 1.230 1.120 1.190 208,314 +0.05(+4.39%)
Jun 11, 2024 0.9800 1.195 0.9428 1.140 463,751 +0.15(+15.27%)
Jun 10, 2024 0.8200 0.9960 0.8200 0.9890 148,214 +0.18(+21.50%)
Jun 07, 2024 0.8400 0.8723 0.8078 0.8140 90,204 -0.03(-3.62%)
Jun 06, 2024 0.9700 0.9998 0.7643 0.8446 272,182 -0.16(-15.54%)
Jun 05, 2024 0.9998 1.000 0.8855 1.000 229,822 +0.01(+0.55%)
Jun 04, 2024 1.020 1.080 0.9945 0.9945 127,926 -0.03(-2.50%)
Jun 03, 2024 1.020 1.061 1.020 1.020 122,606 -0.03(-2.86%)
May 31, 2024 1.100 1.100 1.000 1.050 254,235 -0.10(-8.70%)
May 30, 2024 1.160 1.170 1.150 1.150 84,564 +0.00(+0.00%)
May 29, 2024 1.150 1.170 1.150 1.150 62,682 -0.01(-0.86%)
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%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.