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

Kldiscovery Inc (OP: KLDI )

0.0849 -0.0039 (-4.39%)
Streaming Delayed Price Updated: 3:54 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 (%)
Aug 31, 2021 7.000 7.000 7.000 7.000 100 +0.30(+4.48%)
Aug 27, 2021 6.700 6.700 6.700 2 -0.05(-0.81%)
Aug 26, 2021 6.755 6.755 6.755 6.755 100 +0.25(+3.92%)
Aug 25, 2021 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Aug 24, 2021 6.500 6.500 6.500 6.500 100 +0.19(+2.97%)
Aug 20, 2021 6.312 6.312 6.312 0 -0.39(-5.78%)
Aug 19, 2021 6.700 6.700 6.600 6.700 2,246 -0.30(-4.29%)
Aug 16, 2021 7.000 7.000 7.000 0 +1.30(+22.81%)
Aug 13, 2021 5.700 5.700 5.700 5.700 100 +0.20(+3.64%)
Aug 12, 2021 5.500 5.500 5.500 5.500 100 -1.12(-16.92%)
Aug 11, 2021 6.620 6.620 6.620 6.620 100 -0.13(-1.93%)
Aug 10, 2021 6.750 6.750 6.750 6.750 100 +1.00(+17.39%)
Aug 06, 2021 5.750 5.750 5.750 0 -0.40(-6.50%)
Aug 05, 2021 6.150 6.150 6.150 6.150 400 +0.04(+0.65%)
Aug 04, 2021 6.110 6.110 6.110 6.110 100 -0.53(-7.98%)
Aug 02, 2021 6.640 6.640 6.640 0 +0.53(+8.67%)
Jul 30, 2021 6.110 6.110 6.110 6.110 100 -0.39(-6.00%)
Jul 29, 2021 6.500 6.500 6.500 6.500 200 +0.39(+6.38%)
Jul 27, 2021 7.450 7.450 7.450 6.110 100 -0.64(-9.48%)
Jul 26, 2021 7.000 7.000 6.750 6.750 873 +0.64(+10.47%)
Jul 23, 2021 6.110 6.110 6.110 6.110 210 -0.04(-0.65%)
Jul 22, 2021 6.150 6.150 6.150 6.150 100 -1.36(-18.11%)
Jul 21, 2021 7.520 7.520 7.510 7.510 200 -0.17(-2.21%)
Jul 13, 2021 7.680 7.680 7.680 10 +0.00(+0.00%)
Jul 09, 2021 7.680 7.680 7.680 0 +0.13(+1.72%)
Jul 07, 2021 7.550 7.550 7.550 0 +0.02(+0.27%)
Jul 02, 2021 7.530 7.530 7.530 0 -0.28(-3.59%)
Jun 30, 2021 7.810 7.810 7.810 0 +0.30(+3.99%)
Jun 28, 2021 7.510 7.510 7.510 0 -0.28(-3.59%)
Jun 25, 2021 7.790 7.790 7.790 7.790 100 +0.04(+0.52%)
Jun 24, 2021 7.750 7.750 7.750 7.750 100 +0.24(+3.20%)
Jun 22, 2021 7.510 7.510 7.510 0 -0.34(-4.33%)
Jun 17, 2021 7.850 7.850 7.850 0 +0.23(+3.02%)
Jun 16, 2021 7.620 7.620 7.620 7.620 150 -0.13(-1.68%)
Jun 14, 2021 7.750 7.750 7.750 0 -0.10(-1.27%)
Jun 09, 2021 7.850 7.850 7.850 0 -0.15(-1.88%)
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.