Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaleyra Inc (NY: KLR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 4, 2023 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 31, 2022 3.540 3.660 3.470 3.520 151,761 -0.08(-2.22%)
May 27, 2022 3.220 3.700 3.220 3.600 221,708 +0.38(+11.80%)
May 26, 2022 2.950 3.240 2.860 3.220 258,358 +0.28(+9.52%)
May 25, 2022 3.010 3.140 2.875 2.940 408,623 -0.12(-3.92%)
May 24, 2022 3.150 3.160 2.950 3.060 337,812 -0.15(-4.67%)
May 23, 2022 3.520 3.610 3.170 3.210 229,208 -0.31(-8.81%)
May 20, 2022 3.430 3.735 3.350 3.520 325,036 +0.17(+5.07%)
May 19, 2022 3.240 3.505 3.220 3.350 194,039 +0.02(+0.60%)
May 18, 2022 3.670 3.730 3.300 3.330 483,567 -0.34(-9.26%)
May 17, 2022 3.280 3.670 3.180 3.670 454,113 +0.53(+16.88%)
May 16, 2022 3.120 3.210 2.970 3.140 260,067 +0.02(+0.64%)
May 13, 2022 3.270 3.440 2.950 3.120 578,102 -0.12(-3.70%)
May 12, 2022 2.750 3.450 2.600 3.240 1,476,268 +0.50(+18.25%)
May 11, 2022 3.060 3.150 2.670 2.740 1,723,376 -0.50(-15.43%)
May 10, 2022 4.490 4.500 2.955 3.240 2,187,921 -2.85(-46.80%)
May 09, 2022 6.450 6.470 6.070 6.090 279,911 -0.50(-7.59%)
May 06, 2022 6.520 6.670 6.380 6.590 168,742 -0.01(-0.15%)
May 05, 2022 6.850 6.850 6.570 6.600 123,992 -0.31(-4.49%)
May 04, 2022 6.590 6.940 6.380 6.910 188,862 +0.33(+5.02%)
May 03, 2022 6.340 6.680 6.250 6.580 335,577 +0.24(+3.79%)
May 02, 2022 5.720 6.360 5.670 6.340 193,763 +0.51(+8.75%)
Apr 29, 2022 5.550 5.870 5.450 5.830 193,221 +0.27(+4.86%)
Apr 28, 2022 5.710 5.750 5.380 5.560 219,142 -0.15(-2.63%)
Apr 27, 2022 5.800 5.890 5.700 5.710 205,685 -0.14(-2.39%)
Apr 26, 2022 6.280 6.280 5.820 5.850 188,970 -0.52(-8.16%)
Apr 25, 2022 5.820 6.380 5.820 6.370 399,523 +0.50(+8.52%)
Apr 22, 2022 5.720 6.010 5.720 5.870 152,973 +0.16(+2.80%)
Apr 21, 2022 5.780 5.880 5.640 5.710 179,366 -0.04(-0.70%)
Apr 20, 2022 5.950 6.045 5.700 5.750 226,923 -0.18(-3.04%)
Apr 19, 2022 5.730 6.010 5.695 5.930 229,711 +0.20(+3.49%)
Apr 18, 2022 5.590 5.800 5.560 5.730 134,859 +0.14(+2.50%)
Apr 14, 2022 5.600 5.730 5.520 5.590 193,570 -0.05(-0.89%)
Apr 13, 2022 5.620 5.740 5.545 5.640 100,894 +0.03(+0.53%)
Apr 12, 2022 5.690 5.750 5.580 5.610 158,489 +0.01(+0.18%)
Apr 11, 2022 5.500 5.670 5.230 5.600 278,652 +0.04(+0.72%)
Apr 08, 2022 5.780 5.800 5.510 5.560 323,390 -0.22(-3.81%)
Apr 07, 2022 6.050 6.070 5.575 5.780 252,463 -0.27(-4.46%)
Apr 06, 2022 6.300 6.320 6.050 6.050 264,266 -0.26(-4.12%)
Apr 05, 2022 6.440 6.640 6.220 6.310 197,792 -0.07(-1.10%)
Apr 04, 2022 6.140 6.550 6.140 6.380 407,099 +0.12(+1.92%)
Apr 01, 2022 6.120 6.310 6.040 6.260 239,126 +0.28(+4.68%)
Mar 31, 2022 6.100 6.100 5.910 5.980 206,576 -0.10(-1.64%)
Mar 30, 2022 6.370 6.550 6.070 6.080 241,520 -0.32(-5.00%)
Mar 29, 2022 6.380 6.570 6.220 6.400 469,562 +0.08(+1.27%)
Mar 28, 2022 6.610 6.690 6.280 6.320 228,766 -0.33(-4.96%)
Mar 25, 2022 6.770 6.870 6.650 6.650 131,052 -0.14(-2.06%)
Mar 24, 2022 6.740 6.805 6.550 6.790 375,718 +0.20(+3.03%)
Mar 23, 2022 7.040 7.100 6.590 6.590 155,320 -0.51(-7.18%)
Mar 22, 2022 6.800 7.110 6.790 7.100 369,014 +0.28(+4.11%)
Mar 21, 2022 6.570 6.830 6.570 6.820 447,221 +0.31(+4.76%)
Mar 18, 2022 6.340 6.600 6.330 6.510 434,869 +0.10(+1.56%)
Mar 17, 2022 6.190 6.450 6.090 6.410 278,118 +0.22(+3.55%)
Mar 16, 2022 6.020 6.350 5.950 6.190 288,219 +0.19(+3.17%)
Mar 15, 2022 5.900 6.105 5.760 6.000 299,137 +0.05(+0.84%)
Mar 14, 2022 6.400 6.430 5.880 5.950 382,676 -0.48(-7.47%)
Mar 11, 2022 6.600 6.720 6.401 6.430 235,315 -0.16(-2.43%)
Mar 10, 2022 6.640 6.770 6.500 6.590 369,595 -0.20(-2.95%)
Mar 09, 2022 6.760 6.970 6.640 6.790 271,990 +0.21(+3.19%)
Mar 08, 2022 6.600 6.930 6.460 6.580 254,005 -0.04(-0.60%)
Mar 07, 2022 6.740 6.810 6.590 6.620 254,401 -0.14(-2.07%)
Mar 04, 2022 6.950 7.070 6.710 6.760 287,401 -0.29(-4.11%)
Mar 03, 2022 7.450 7.450 6.960 7.050 531,409 -0.31(-4.21%)
Mar 02, 2022 7.710 7.750 7.350 7.360 224,224 -0.29(-3.79%)
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.