Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kaltura Inc (NQ: KLTR )

1.280 +0.090 (+7.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	1.200	1.290	1.190	1.280	128,665	+0.09(+7.56%)
Aug 22, 2024	1.220	1.240	1.180	1.190	57,881	-0.04(-3.25%)
Aug 21, 2024	1.210	1.240	1.200	1.230	67,177	+0.03(+2.50%)
Aug 20, 2024	1.190	1.210	1.180	1.200	63,650	+0.02(+1.69%)
Aug 19, 2024	1.230	1.250	1.139	1.180	132,406	-0.05(-4.07%)
Aug 16, 2024	1.230	1.250	1.215	1.230	95,768	+0.00(+0.00%)
Aug 15, 2024	1.250	1.250	1.220	1.230	111,920	+0.00(+0.00%)
Aug 14, 2024	1.210	1.280	1.210	1.230	83,901	+0.00(+0.00%)
Aug 13, 2024	1.160	1.230	1.120	1.230	104,895	+0.07(+6.03%)
Aug 12, 2024	1.160	1.215	1.160	1.160	80,021	-0.03(-2.52%)
Aug 09, 2024	1.200	1.220	1.170	1.190	147,788	-0.03(-2.46%)
Aug 08, 2024	1.210	1.320	1.170	1.220	86,997	+0.07(+6.09%)
Aug 07, 2024	1.150	1.200	1.130	1.150	106,982	+0.01(+0.88%)
Aug 06, 2024	1.080	1.200	1.080	1.140	101,215	+0.06(+5.56%)
Aug 05, 2024	1.100	1.140	1.080	1.080	117,261	-0.08(-6.90%)
Aug 02, 2024	1.180	1.240	1.140	1.160	106,555	-0.10(-7.94%)
Aug 01, 2024	1.310	1.350	1.250	1.260	140,146	-0.07(-5.26%)
Jul 31, 2024	1.320	1.330	1.290	1.330	143,620	+0.01(+0.76%)
Jul 30, 2024	1.300	1.330	1.300	1.320	114,407	+0.02(+1.54%)
Jul 29, 2024	1.320	1.350	1.290	1.300	115,274	-0.04(-2.99%)
Jul 26, 2024	1.330	1.340	1.310	1.340	145,086	+0.01(+0.75%)
Jul 25, 2024	1.270	1.340	1.230	1.330	271,906	+0.08(+6.40%)
Jul 24, 2024	1.250	1.300	1.235	1.250	179,796	+0.00(+0.00%)
Jul 23, 2024	1.200	1.260	1.200	1.250	218,171	+0.04(+3.31%)
Jul 22, 2024	1.210	1.236	1.200	1.210	121,089	+0.01(+0.83%)
Jul 19, 2024	1.200	1.240	1.200	1.200	118,783	+0.01(+0.84%)
Jul 18, 2024	1.240	1.240	1.190	1.190	331,439	-0.05(-4.03%)
Jul 17, 2024	1.190	1.255	1.187	1.240	272,382	+0.04(+3.33%)
Jul 16, 2024	1.200	1.200	1.190	1.200	444,866	+0.00(+0.00%)
Jul 15, 2024	1.200	1.200	1.190	1.200	193,237	+0.00(+0.00%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Kaltura Inc (NQ: KLTR )

Historical Prices