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 (%)
Aug 31, 2022 1.620 1.640 1.530 1.590 434,293 -0.02(-1.24%)
Aug 30, 2022 1.660 1.660 1.580 1.610 315,076 -0.02(-1.23%)
Aug 29, 2022 1.640 1.770 1.620 1.630 285,876 -0.07(-4.12%)
Aug 26, 2022 1.830 1.845 1.630 1.700 403,396 -0.13(-7.10%)
Aug 25, 2022 1.950 1.950 1.820 1.830 295,950 -0.10(-5.18%)
Aug 24, 2022 1.980 2.010 1.920 1.930 209,046 -0.02(-1.03%)
Aug 23, 2022 1.900 1.970 1.880 1.950 506,422 +0.04(+2.09%)
Aug 22, 2022 1.880 1.930 1.830 1.910 651,878 +0.03(+1.60%)
Aug 19, 2022 1.890 2.010 1.880 1.880 345,123 -0.01(-0.53%)
Aug 18, 2022 1.990 1.990 1.870 1.890 276,262 -0.02(-1.05%)
Aug 17, 2022 1.950 1.980 1.900 1.910 402,643 -0.05(-2.55%)
Aug 16, 2022 1.980 2.020 1.900 1.960 348,377 -0.02(-1.01%)
Aug 15, 2022 2.020 2.060 1.960 1.980 348,505 -0.04(-1.98%)
Aug 12, 2022 2.140 2.150 2.000 2.020 438,174 -0.11(-5.16%)
Aug 11, 2022 2.220 2.310 2.110 2.130 250,158 -0.07(-3.18%)
Aug 10, 2022 2.300 2.370 2.150 2.200 371,014 +0.01(+0.46%)
Aug 09, 2022 2.280 2.535 2.150 2.190 523,154 -0.33(-13.10%)
Aug 08, 2022 2.480 2.630 2.430 2.520 579,515 +0.07(+2.86%)
Aug 05, 2022 2.340 2.470 2.310 2.450 305,524 +0.04(+1.66%)
Aug 04, 2022 2.430 2.490 2.380 2.410 284,490 -0.02(-0.82%)
Aug 03, 2022 2.130 2.460 2.130 2.430 404,201 +0.31(+14.62%)
Aug 02, 2022 2.090 2.250 2.060 2.120 380,557 -0.05(-2.30%)
Aug 01, 2022 2.190 2.200 2.100 2.170 309,090 -0.10(-4.41%)
Jul 29, 2022 2.300 2.340 2.200 2.270 170,185 -0.07(-2.99%)
Jul 28, 2022 2.300 2.390 2.232 2.340 173,097 +0.04(+1.74%)
Jul 27, 2022 2.160 2.300 2.100 2.300 237,681 +0.16(+7.48%)
Jul 26, 2022 2.190 2.190 2.000 2.140 199,732 -0.10(-4.46%)
Jul 25, 2022 2.170 2.260 2.090 2.240 190,930 +0.06(+2.75%)
Jul 22, 2022 2.330 2.460 2.140 2.180 340,238 -0.15(-6.44%)
Jul 21, 2022 2.300 2.370 2.210 2.330 226,866 +0.02(+0.87%)
Jul 20, 2022 1.900 2.315 1.900 2.310 689,016 +0.38(+19.69%)
Jul 19, 2022 1.890 2.030 1.870 1.930 751,335 +0.07(+3.76%)
Jul 18, 2022 1.950 2.030 1.840 1.860 420,024 -0.03(-1.59%)
Jul 15, 2022 1.910 1.970 1.835 1.890 453,670 +0.01(+0.53%)
Jul 14, 2022 2.110 2.110 1.811 1.880 866,275 -0.18(-8.74%)
Jul 13, 2022 2.440 2.440 2.010 2.060 1,590,601 -0.42(-16.79%)
Jul 12, 2022 2.230 3.100 2.140 2.476 8,854,671 +0.28(+12.53%)
Jul 11, 2022 2.260 2.280 2.020 2.200 438,528 -0.08(-3.51%)
Jul 08, 2022 2.310 2.405 2.260 2.280 268,182 -0.03(-1.30%)
Jul 07, 2022 2.250 2.400 2.250 2.310 357,847 +0.03(+1.32%)
Jul 06, 2022 2.360 2.410 2.220 2.280 283,133 -0.03(-1.30%)
Jul 05, 2022 2.180 2.310 2.070 2.310 259,338 +0.08(+3.59%)
Jul 01, 2022 2.020 2.250 1.990 2.230 527,202 +0.19(+9.31%)
Jun 30, 2022 2.020 2.110 1.930 2.040 367,375 -0.05(-2.39%)
Jun 29, 2022 2.190 2.190 2.030 2.090 360,664 -0.02(-0.95%)
Jun 28, 2022 2.370 2.430 2.050 2.110 380,337 -0.29(-12.08%)
Jun 27, 2022 2.430 2.510 2.320 2.400 357,430 -0.07(-2.83%)
Jun 24, 2022 2.310 2.610 2.190 2.470 3,959,397 +0.15(+6.47%)
Jun 23, 2022 2.290 2.380 2.270 2.320 319,442 +0.03(+1.31%)
Jun 22, 2022 2.310 2.470 2.260 2.290 381,956 -0.02(-0.87%)
Jun 21, 2022 2.300 2.510 2.300 2.310 456,505 -0.07(-2.94%)
Jun 17, 2022 2.220 2.410 2.130 2.380 390,509 +0.14(+6.25%)
Jun 16, 2022 2.290 2.400 2.190 2.240 424,756 -0.19(-7.82%)
Jun 15, 2022 2.420 2.500 2.340 2.430 418,502 +0.09(+3.85%)
Jun 14, 2022 2.360 2.425 2.230 2.340 375,330 -0.01(-0.43%)
Jun 13, 2022 2.600 2.625 2.300 2.350 357,536 -0.30(-11.32%)
Jun 10, 2022 2.920 2.920 2.620 2.650 483,121 -0.26(-8.93%)
Jun 09, 2022 3.060 3.060 2.850 2.910 519,391 -0.14(-4.59%)
Jun 08, 2022 3.270 3.400 3.020 3.050 312,628 -0.19(-5.86%)
Jun 07, 2022 3.320 3.510 3.190 3.240 255,781 -0.15(-4.42%)
Jun 06, 2022 3.130 3.470 3.130 3.390 523,058 +0.35(+11.51%)
Jun 03, 2022 3.220 3.320 3.040 3.040 225,568 -0.24(-7.32%)
Jun 02, 2022 3.340 3.505 3.190 3.280 370,046 -0.11(-3.24%)
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.