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

Kaltura Inc (NQ: KLTR )

1.050 -0.100 (-8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2022 2.160 2.280 2.100 2.240 1,205,366 +0.01(+0.45%)
Feb 25, 2022 1.880 2.350 1.915 2.230 2,931,326 +0.33(+17.37%)
Feb 24, 2022 1.790 1.910 1.730 1.900 2,768,303 +0.08(+4.40%)
Feb 23, 2022 2.730 2.730 1.790 1.820 4,236,056 -1.26(-40.91%)
Feb 22, 2022 3.060 3.180 3.020 3.080 1,495,507 +0.00(+0.00%)
Feb 18, 2022 3.080 0 -0.08(-2.53%)
Feb 17, 2022 3.360 3.400 3.100 3.160 353,444 -0.16(-4.82%)
Feb 16, 2022 3.420 3.425 3.240 3.320 444,821 -0.14(-4.05%)
Feb 15, 2022 3.410 3.500 3.285 3.460 267,068 +0.13(+3.90%)
Feb 14, 2022 3.410 3.450 3.250 3.330 212,850 -0.11(-3.20%)
Feb 11, 2022 3.550 3.630 3.400 3.440 140,880 -0.11(-3.10%)
Feb 10, 2022 3.570 3.600 3.450 3.550 444,086 -0.13(-3.53%)
Feb 09, 2022 3.600 3.740 3.500 3.680 409,590 +0.11(+3.08%)
Feb 08, 2022 3.290 3.600 3.170 3.570 437,401 +0.33(+10.19%)
Feb 07, 2022 3.410 3.480 3.230 3.240 733,110 -0.13(-3.86%)
Feb 04, 2022 3.270 3.390 3.180 3.370 420,645 +0.08(+2.43%)
Feb 03, 2022 3.340 3.290 154,781 -0.09(-2.66%)
Feb 02, 2022 3.570 3.570 3.330 3.380 195,072 -0.19(-5.32%)
Feb 01, 2022 3.560 3.690 3.460 3.570 335,273 -0.02(-0.56%)
Jan 31, 2022 3.450 3.610 3.590 391,574 +0.14(+4.06%)
Jan 28, 2022 3.160 3.470 3.150 3.450 358,295 +0.28(+8.83%)
Jan 27, 2022 3.220 3.240 3.150 3.170 266,962 -0.04(-1.25%)
Jan 26, 2022 3.370 3.430 3.160 3.210 321,552 -0.05(-1.53%)
Jan 25, 2022 3.320 3.420 3.160 3.260 361,646 -0.16(-4.68%)
Jan 24, 2022 3.090 3.430 3.070 3.420 584,714 +0.23(+7.21%)
Jan 21, 2022 3.270 3.320 3.150 3.190 233,505 -0.10(-3.04%)
Jan 20, 2022 3.290 3.490 3.280 3.290 336,276 -0.04(-1.20%)
Jan 19, 2022 3.150 3.470 3.090 3.330 597,726 +0.21(+6.73%)
Jan 18, 2022 3.150 3.260 3.100 3.120 936,102 -0.14(-4.29%)
Jan 14, 2022 3.260 0 +0.15(+4.82%)
Jan 13, 2022 3.180 3.230 3.000 3.110 265,683 -0.01(-0.32%)
Jan 12, 2022 3.270 3.310 3.110 3.120 173,275 -0.15(-4.59%)
Jan 11, 2022 3.170 3.280 3.160 3.270 402,711 +0.10(+3.15%)
Jan 10, 2022 3.200 3.230 3.010 3.170 600,764 -0.02(-0.63%)
Jan 07, 2022 3.200 3.275 3.144 3.190 420,245 -0.04(-1.24%)
Jan 06, 2022 3.220 3.320 3.160 3.230 408,581 -0.03(-0.92%)
Jan 05, 2022 3.380 3.430 3.220 3.260 523,112 -0.10(-2.98%)
Jan 04, 2022 3.650 3.650 3.300 3.360 563,391 -0.32(-8.70%)
Jan 03, 2022 3.500 3.860 3.400 3.680 661,682 +0.31(+9.20%)
Dec 31, 2021 3.550 3.570 3.370 3.370 1,790,271 -0.24(-6.65%)
Dec 30, 2021 3.710 3.810 3.580 3.610 877,076 -0.10(-2.70%)
Dec 29, 2021 3.700 3.800 3.690 3.710 214,405 +0.00(+0.00%)
Dec 28, 2021 3.780 3.890 3.660 3.710 247,904 -0.06(-1.59%)
Dec 27, 2021 3.820 3.850 3.660 3.770 262,040 -0.08(-2.08%)
Dec 23, 2021 3.860 3.920 3.770 3.850 159,250 +0.02(+0.52%)
Dec 22, 2021 3.830 3.980 3.760 3.830 345,749 -0.04(-1.03%)
Dec 21, 2021 3.820 3.950 3.690 3.870 212,829 +0.09(+2.38%)
Dec 20, 2021 3.840 4.000 3.420 3.780 439,560 -0.21(-5.26%)
Dec 17, 2021 3.890 4.100 3.625 3.990 549,162 +0.09(+2.31%)
Dec 16, 2021 4.180 4.334 3.840 3.900 375,790 -0.26(-6.25%)
Dec 15, 2021 3.800 4.250 3.770 4.160 561,995 +0.38(+10.05%)
Dec 14, 2021 3.890 3.910 3.650 3.780 300,359 -0.15(-3.82%)
Dec 13, 2021 4.080 4.080 3.810 3.930 390,078 -0.21(-5.07%)
Dec 10, 2021 4.120 4.230 3.910 4.140 297,223 +0.08(+1.97%)
Dec 09, 2021 4.420 4.490 4.020 4.060 386,643 -0.32(-7.31%)
Dec 08, 2021 4.520 4.620 4.310 4.380 257,498 -0.19(-4.16%)
Dec 07, 2021 4.330 4.840 4.330 4.570 542,979 +0.29(+6.78%)
Dec 06, 2021 4.180 4.520 3.950 4.280 676,542 +0.08(+1.90%)
Dec 03, 2021 4.460 4.490 4.152 4.200 432,949 -0.30(-6.67%)
Dec 02, 2021 4.520 4.640 4.310 4.500 328,590 +0.05(+1.12%)
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.