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

Kalera Public Limited Company - Ordinary Shares (NQ: KAL )

1.120 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 14, 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 (%)
Apr 14, 2023 1.120 0 -0.50(-30.86%)
Apr 13, 2023 1.640 1.850 1.600 1.620 550,815 -0.26(-13.83%)
Apr 12, 2023 1.730 2.070 1.520 1.880 1,589,196 +0.17(+9.94%)
Apr 11, 2023 1.660 2.020 1.500 1.710 2,082,132 -0.98(-36.43%)
Apr 10, 2023 2.070 3.450 2.070 2.690 7,604,923 +0.60(+28.71%)
Apr 06, 2023 2.100 2.240 2.030 2.090 245,622 -0.22(-9.52%)
Apr 05, 2023 2.400 2.600 1.870 2.310 1,175,743 -0.38(-14.13%)
Apr 04, 2023 1.480 3.060 1.310 2.690 4,242,783 -1.40(-34.23%)
Apr 03, 2023 3.350 5.400 3.300 4.090 2,123,505 +0.69(+20.29%)
Mar 31, 2023 3.180 3.620 3.080 3.400 76,635 +0.13(+4.03%)
Mar 30, 2023 3.360 3.397 3.150 3.268 41,973 -0.08(-2.44%)
Mar 29, 2023 3.380 3.446 3.300 3.350 35,991 +0.07(+2.13%)
Mar 28, 2023 3.400 3.550 3.200 3.280 105,443 +0.01(+0.31%)
Mar 27, 2023 3.260 3.350 3.044 3.270 87,151 +0.01(+0.31%)
Mar 24, 2023 3.370 3.510 3.150 3.260 100,562 -0.13(-3.83%)
Mar 23, 2023 3.430 3.640 3.330 3.390 109,769 -0.14(-3.97%)
Mar 22, 2023 3.480 3.880 3.370 3.530 150,518 +0.15(+4.44%)
Mar 21, 2023 3.440 3.780 3.370 3.380 91,121 -0.03(-0.88%)
Mar 20, 2023 3.510 3.564 3.350 3.410 52,943 -0.05(-1.45%)
Mar 17, 2023 3.710 3.739 3.440 3.460 53,140 -0.18(-4.95%)
Mar 16, 2023 3.610 3.694 3.480 3.640 91,667 +0.18(+5.20%)
Mar 15, 2023 3.620 3.730 3.331 3.460 60,712 -0.17(-4.68%)
Mar 14, 2023 3.790 3.790 3.500 3.630 117,316 -0.04(-1.09%)
Mar 13, 2023 3.950 3.950 3.640 3.670 74,219 -0.27(-6.83%)
Mar 10, 2023 4.070 4.120 3.850 3.939 95,693 -0.13(-3.22%)
Mar 09, 2023 4.070 4.190 4.010 4.070 54,775 -0.06(-1.45%)
Mar 08, 2023 4.180 4.270 4.020 4.130 88,039 +0.01(+0.36%)
Mar 07, 2023 4.390 4.470 4.050 4.115 143,510 -0.30(-6.80%)
Mar 06, 2023 4.120 4.503 4.100 4.415 129,782 +0.12(+2.67%)
Mar 03, 2023 4.400 4.400 4.190 4.300 66,005 +0.04(+0.94%)
Mar 02, 2023 4.400 4.532 4.230 4.260 146,366 -0.13(-2.96%)
Mar 01, 2023 4.700 4.700 4.340 4.390 113,195 -0.27(-5.79%)
Feb 28, 2023 4.470 4.910 4.470 4.660 290,009 +0.31(+7.13%)
Feb 27, 2023 4.300 4.589 4.201 4.350 206,430 -0.08(-1.81%)
Feb 24, 2023 4.560 4.681 4.390 4.430 161,106 -0.24(-5.14%)
Feb 23, 2023 5.090 5.140 4.410 4.670 251,718 -0.36(-7.16%)
Feb 22, 2023 5.710 5.740 5.000 5.030 485,439 -0.77(-13.28%)
Feb 21, 2023 5.700 5.990 5.700 5.800 280,826 -0.13(-2.19%)
Feb 17, 2023 5.850 6.210 5.850 5.930 249,320 +0.11(+1.89%)
Feb 16, 2023 6.150 6.400 5.820 5.820 221,793 -0.41(-6.58%)
Feb 15, 2023 6.050 6.590 6.020 6.230 400,332 +0.13(+2.13%)
Feb 14, 2023 5.960 6.880 5.600 6.100 866,479 +0.12(+2.01%)
Feb 13, 2023 7.650 7.960 5.900 5.980 1,478,267 -1.92(-24.30%)
Feb 10, 2023 6.930 8.050 6.600 7.900 1,071,942 +0.83(+11.74%)
Feb 09, 2023 8.030 8.169 6.830 7.070 755,998 -0.47(-6.23%)
Feb 08, 2023 8.990 10.10 7.460 7.540 3,540,100 -2.13(-22.03%)
Feb 07, 2023 8.250 9.750 7.560 9.670 1,354,768 +0.40(+4.31%)
Feb 06, 2023 9.680 12.57 8.330 9.270 7,632,789 +2.52(+37.33%)
Feb 03, 2023 6.200 13.30 6.062 6.750 6,090,806 +0.70(+11.57%)
Feb 02, 2023 6.060 6.481 6.000 6.050 88,948 -0.10(-1.63%)
Feb 01, 2023 6.080 6.390 5.920 6.150 89,988 -0.10(-1.60%)
Jan 31, 2023 6.480 6.480 5.860 6.250 281,266 -0.11(-1.73%)
Jan 30, 2023 5.910 7.340 5.770 6.360 831,514 +0.39(+6.53%)
Jan 27, 2023 5.910 6.030 5.850 5.970 38,286 +0.03(+0.51%)
Jan 26, 2023 6.200 6.320 5.850 5.940 126,951 -0.20(-3.26%)
Jan 25, 2023 5.800 6.220 5.770 6.140 86,420 +0.35(+5.98%)
Jan 24, 2023 6.000 6.350 5.700 5.793 100,984 -0.28(-4.56%)
Jan 23, 2023 5.950 6.190 5.785 6.070 77,617 +0.11(+1.85%)
Jan 20, 2023 5.960 6.200 5.620 5.960 91,439 -0.09(-1.49%)
Jan 19, 2023 6.070 6.560 5.970 6.050 186,340 -0.27(-4.27%)
Jan 18, 2023 6.410 6.573 5.910 6.320 194,665 -0.21(-3.22%)
Jan 17, 2023 7.060 7.286 6.420 6.530 143,786 -0.53(-7.51%)
Jan 13, 2023 6.950 7.940 6.650 7.060 667,161 +0.13(+1.88%)
Jan 12, 2023 6.960 7.100 6.640 6.930 159,263 -0.04(-0.65%)
Jan 11, 2023 7.450 7.503 6.970 6.975 103,722 -0.43(-5.74%)
Jan 10, 2023 7.330 7.540 7.030 7.400 93,699 +0.03(+0.41%)
Jan 09, 2023 7.000 8.500 6.950 7.370 413,030 +0.37(+5.28%)
Jan 06, 2023 6.910 7.300 6.560 7.000 183,862 +0.18(+2.64%)
Jan 05, 2023 7.700 7.700 6.600 6.820 193,443 -0.92(-11.89%)
Jan 04, 2023 7.430 8.080 7.081 7.740 278,239 +0.52(+7.20%)
Jan 03, 2023 6.980 8.250 6.495 7.220 463,703 -0.08(-1.10%)
Dec 30, 2022 7.610 7.760 6.980 7.300 121,547 -0.55(-7.01%)
Dec 29, 2022 7.060 8.680 6.660 7.850 499,737 +0.80(+11.35%)
Dec 28, 2022 7.230 7.650 6.500 7.050 291,537 -0.34(-4.60%)
Dec 27, 2022 7.740 8.910 6.810 7.390 539,477 -0.66(-8.20%)
Dec 23, 2022 8.500 10.45 5.550 8.050 2,922,390 +7.95(+8285.42%)
Dec 22, 2022 0.0809 0.1145 0.0805 0.0960 75,409,264 +0.01(+13.07%)
Dec 21, 2022 0.0865 0.0900 0.0821 0.0849 18,290,778 +0.00(+2.78%)
Dec 20, 2022 0.1032 0.1050 0.0799 0.0826 30,608,252 -0.01(-9.33%)
Dec 19, 2022 0.0850 0.0923 0.0750 0.0911 33,940,376 +0.01(+9.63%)
Dec 16, 2022 0.0795 0.0831 0.0720 0.0831 14,470,712 +0.01(+10.80%)
Dec 15, 2022 0.0798 0.0870 0.0750 0.0750 14,551,577 -0.01(-14.09%)
Dec 14, 2022 0.0890 0.0966 0.0861 0.0873 13,029,692 -0.00(-0.68%)
Dec 13, 2022 0.0910 0.0999 0.0860 0.0879 25,474,666 +0.00(+2.21%)
Dec 12, 2022 0.0880 0.0929 0.0835 0.0860 19,686,020 -0.00(-2.27%)
Dec 09, 2022 0.0895 0.0938 0.0852 0.0880 13,679,142 -0.00(-1.68%)
Dec 08, 2022 0.0972 0.0985 0.0850 0.0895 23,969,468 -0.01(-9.04%)
Dec 07, 2022 0.1016 0.1065 0.0970 0.0984 18,251,032 -0.01(-10.55%)
Dec 06, 2022 0.1253 0.1265 0.1006 0.1100 34,889,020 -0.02(-12.49%)
Dec 05, 2022 0.1401 0.1475 0.1210 0.1257 23,016,002 -0.01(-9.63%)
Dec 02, 2022 0.1350 0.1436 0.1279 0.1391 21,751,964 -0.00(-1.35%)
Dec 01, 2022 0.1570 0.1660 0.1390 0.1410 32,453,468 -0.01(-6.00%)
Nov 30, 2022 0.2193 0.2220 0.1480 0.1500 117,377,344 -0.03(-16.67%)
Nov 29, 2022 0.1281 0.1980 0.1281 0.1800 123,503,968 +0.06(+45.16%)
Nov 28, 2022 0.1200 0.1425 0.1160 0.1240 32,679,076 +0.00(+3.08%)
Nov 25, 2022 0.1320 0.1375 0.1108 0.1203 33,453,288 -0.04(-25.28%)
Nov 23, 2022 0.1042 0.1740 0.1036 0.1610 147,046,752 +0.07(+76.92%)
Nov 22, 2022 0.0863 0.0980 0.0827 0.0910 14,887,200 +0.01(+8.98%)
Nov 21, 2022 0.0847 0.0890 0.0816 0.0835 6,342,493 -0.00(-3.13%)
Nov 18, 2022 0.0829 0.0940 0.0821 0.0862 17,973,048 +0.00(+3.98%)
Nov 17, 2022 0.0840 0.0860 0.0810 0.0829 3,942,607 -0.00(-0.96%)
Nov 16, 2022 0.0931 0.0931 0.0833 0.0837 12,146,125 -0.01(-9.02%)
Nov 15, 2022 0.0980 0.0999 0.0900 0.0920 21,022,320 -0.00(-0.76%)
Nov 14, 2022 0.0975 0.1000 0.0875 0.0927 28,697,674 +0.00(+2.66%)
Nov 11, 2022 0.1079 0.1275 0.0885 0.0903 132,656,320 +0.01(+11.48%)
Nov 10, 2022 0.0770 0.0837 0.0740 0.0810 14,762,936 +0.01(+10.20%)
Nov 09, 2022 0.0769 0.0792 0.0726 0.0735 9,422,396 -0.00(-4.42%)
Nov 08, 2022 0.0700 0.0805 0.0700 0.0769 15,390,076 +0.00(+3.22%)
Nov 07, 2022 0.0707 0.0759 0.0696 0.0745 14,803,734 -0.00(-0.67%)
Nov 04, 2022 0.0800 0.0805 0.0744 0.0750 14,927,096 -0.00(-4.09%)
Nov 03, 2022 0.0788 0.0810 0.0771 0.0782 15,014,133 -0.00(-0.89%)
Nov 02, 2022 0.0795 0.0789 24,308,204 -0.00(-1.38%)
Nov 01, 2022 0.0784 0.0819 0.0770 0.0800 12,745,243 +0.00(+2.56%)
Oct 31, 2022 0.0800 0.0835 0.0772 0.0780 15,557,267 -0.00(-2.74%)
Oct 28, 2022 0.0800 0.0850 0.0753 0.0802 53,752,164 +0.01(+10.47%)
Oct 27, 2022 0.0741 0.0760 0.0697 0.0726 59,584,960 -0.14(-65.43%)
Oct 26, 2022 0.2400 0.2400 0.1770 0.2100 1,564,704 -0.01(-3.45%)
Oct 25, 2022 0.2369 0.2369 0.1776 0.2175 2,350,257 -0.01(-2.25%)
Oct 24, 2022 0.2770 0.2770 0.2151 0.2225 1,707,290 -0.05(-19.62%)
Oct 21, 2022 0.4280 0.4280 0.2500 0.2768 2,051,957 -0.15(-35.61%)
Oct 20, 2022 0.4722 0.4960 0.3600 0.4299 1,298,649 -0.04(-7.96%)
Oct 19, 2022 0.5600 0.5686 0.4543 0.4671 319,482 -0.09(-15.53%)
Oct 18, 2022 0.7300 0.7500 0.5530 0.5530 377,620 -0.16(-22.11%)
Oct 17, 2022 0.7000 0.7689 0.6500 0.7100 165,352 -0.01(-1.39%)
Oct 14, 2022 0.8500 0.9115 0.7000 0.7200 141,459 -0.17(-19.01%)
Oct 13, 2022 0.8223 0.8900 0.7500 0.8890 90,176 -0.00(-0.11%)
Oct 12, 2022 1.000 1.010 0.8000 0.8900 416,858 -0.09(-8.74%)
Oct 11, 2022 1.090 1.090 0.9029 0.9752 88,719 -0.01(-1.33%)
Oct 10, 2022 1.190 1.210 0.9201 0.9883 180,690 -0.16(-14.06%)
Oct 07, 2022 1.260 1.320 1.140 1.150 26,541 -0.12(-9.45%)
Oct 06, 2022 1.260 1.340 1.220 1.270 22,361 +0.01(+0.79%)
Oct 05, 2022 1.410 1.410 1.260 1.260 33,575 -0.11(-8.03%)
Oct 04, 2022 1.400 1.410 1.270 1.370 35,895 -0.03(-2.14%)
Oct 03, 2022 1.340 1.450 1.270 1.400 34,634 +0.07(+5.26%)
Sep 30, 2022 1.320 1.390 1.230 1.330 37,856 +0.10(+8.13%)
Sep 29, 2022 1.400 1.400 1.230 1.230 37,078 -0.11(-8.21%)
Sep 28, 2022 1.470 1.470 1.220 1.340 33,800 -0.03(-2.19%)
Sep 27, 2022 1.310 1.450 1.200 1.370 47,278 +0.08(+6.20%)
Sep 26, 2022 1.300 1.330 1.211 1.290 23,187 -0.01(-0.77%)
Sep 23, 2022 1.400 1.480 1.210 1.300 59,677 -0.07(-5.11%)
Sep 22, 2022 1.150 1.570 1.150 1.370 180,396 +0.15(+11.84%)
Sep 21, 2022 1.490 1.490 1.200 1.225 88,113 -0.19(-13.73%)
Sep 20, 2022 1.290 1.450 1.220 1.420 118,677 +0.08(+6.37%)
Sep 19, 2022 1.440 1.590 1.060 1.335 240,059 -0.02(-1.11%)
Sep 16, 2022 1.820 1.989 1.350 1.350 421,134 -0.50(-27.03%)
Sep 15, 2022 1.980 2.080 1.850 1.850 146,713 +0.00(+0.00%)
Sep 14, 2022 1.960 2.030 1.850 1.850 117,606 -0.09(-4.64%)
Sep 13, 2022 1.900 2.091 1.900 1.940 100,340 +0.04(+2.11%)
Sep 12, 2022 2.140 2.360 1.860 1.900 168,554 -0.32(-14.41%)
Sep 09, 2022 1.970 2.230 1.970 2.220 56,086 +0.27(+13.85%)
Sep 08, 2022 1.940 2.140 1.880 1.950 64,966 +0.01(+0.52%)
Sep 07, 2022 1.940 2.050 1.820 1.940 142,700 +0.03(+1.57%)
Sep 06, 2022 1.950 2.000 1.840 1.910 169,687 +0.09(+4.95%)
Sep 02, 2022 1.890 1.950 1.700 1.820 61,614 -0.11(-5.70%)
Sep 01, 2022 2.000 2.000 1.867 1.930 75,017 -0.04(-2.03%)
Aug 31, 2022 1.840 1.990 1.762 1.970 31,818 +0.13(+7.07%)
Aug 30, 2022 1.990 1.990 1.700 1.840 48,486 +0.01(+0.55%)
Aug 29, 2022 1.820 1.940 1.690 1.830 73,175 +0.01(+0.55%)
Aug 26, 2022 2.000 2.060 1.740 1.820 87,589 -0.14(-7.14%)
Aug 25, 2022 2.260 2.340 1.950 1.960 207,558 -0.19(-8.84%)
Aug 24, 2022 2.350 2.490 2.130 2.150 157,468 -0.25(-10.42%)
Aug 23, 2022 2.420 2.490 2.320 2.400 122,790 -0.02(-0.83%)
Aug 22, 2022 2.630 2.800 2.310 2.420 124,436 -0.21(-7.98%)
Aug 19, 2022 2.740 2.970 2.560 2.630 226,314 -0.20(-6.90%)
Aug 18, 2022 2.990 3.080 2.720 2.825 127,401 -0.08(-2.92%)
Aug 17, 2022 2.980 3.300 2.790 2.910 186,715 -0.04(-1.36%)
Aug 16, 2022 2.980 2.980 2.820 2.950 33,073 +0.00(+0.00%)
Aug 15, 2022 3.010 3.015 2.850 2.950 18,017 +0.00(+0.00%)
Aug 12, 2022 2.950 2.980 2.900 2.950 43,482 +0.00(+0.00%)
Aug 11, 2022 2.950 3.000 2.850 2.950 240,207 +0.01(+0.34%)
Aug 10, 2022 2.790 2.950 2.552 2.940 78,835 +0.22(+8.09%)
Aug 09, 2022 2.900 2.900 2.600 2.720 41,958 -0.18(-6.21%)
Aug 08, 2022 2.950 2.990 2.800 2.900 88,286 +0.02(+0.69%)
Aug 05, 2022 2.870 2.990 2.730 2.880 15,246 -0.03(-1.04%)
Aug 04, 2022 3.000 3.130 2.895 2.910 76,614 -0.06(-2.01%)
Aug 03, 2022 3.000 3.100 2.852 2.970 38,086 +0.01(+0.34%)
Aug 02, 2022 2.710 3.000 2.700 2.960 71,233 +0.10(+3.50%)
Aug 01, 2022 2.720 3.200 2.600 2.860 243,794 +0.16(+5.92%)
Jul 29, 2022 2.700 2.700 2.460 2.700 60,484 +0.00(+0.00%)
Jul 28, 2022 2.600 2.710 2.477 2.700 100,628 +0.22(+8.87%)
Jul 27, 2022 3.130 3.220 2.250 2.480 863,420 -0.65(-20.77%)
Jul 26, 2022 2.950 3.140 2.900 3.130 407,393 +0.23(+7.93%)
Jul 25, 2022 3.100 3.370 2.890 2.900 92,066 -0.43(-12.91%)
Jul 22, 2022 3.260 3.600 3.100 3.330 236,908 -0.03(-0.89%)
Jul 21, 2022 3.390 3.970 3.350 3.360 61,151 +0.01(+0.30%)
Jul 20, 2022 3.920 4.150 3.350 3.350 53,851 -0.57(-14.54%)
Jul 19, 2022 4.170 4.500 3.920 3.920 48,409 -0.15(-3.69%)
Jul 18, 2022 5.130 5.130 4.000 4.070 134,763 -0.92(-18.44%)
Jul 15, 2022 4.640 5.000 4.500 4.990 45,283 +0.57(+12.89%)
Jul 14, 2022 5.600 5.600 4.400 4.420 178,125 -0.40(-8.30%)
Jul 13, 2022 5.800 5.800 4.820 4.820 83,982 -1.22(-20.20%)
Jul 12, 2022 6.590 7.523 6.000 6.040 224,007 -0.17(-2.74%)
Jul 11, 2022 5.160 6.740 5.014 6.210 285,587 +1.05(+20.35%)
Jul 08, 2022 4.580 5.390 4.580 5.160 169,910 +0.36(+7.50%)
Jul 07, 2022 4.260 5.100 4.174 4.800 851,932 +0.39(+8.84%)
Jul 06, 2022 2.820 5.400 2.820 4.410 6,782,982 +1.61(+57.50%)
Jul 05, 2022 3.200 3.212 2.530 2.800 295,111 -0.81(-22.44%)
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.