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

Kore Group Holdings Inc (NY: KORE )

0.7724 +0.0124 (+1.63%)
Official Closing Price Updated: 4:10 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 (%)
May 08, 2023 1.200 1.250 1.105 1.160 289,904 +0.01(+0.87%)
May 05, 2023 1.160 1.250 1.150 1.150 220,741 -0.10(-8.00%)
May 04, 2023 1.230 1.270 1.160 1.250 1,746,735 +0.11(+9.65%)
May 03, 2023 1.120 1.250 1.120 1.140 80,193 +0.03(+2.70%)
May 02, 2023 1.200 1.250 1.070 1.110 113,708 -0.06(-5.13%)
May 01, 2023 1.210 1.250 1.170 1.170 38,574 -0.05(-4.10%)
Apr 28, 2023 1.210 1.230 1.185 1.220 25,769 +0.04(+3.39%)
Apr 27, 2023 1.200 1.250 1.120 1.180 77,681 +0.01(+0.85%)
Apr 26, 2023 1.230 1.230 1.150 1.170 35,418 -0.04(-3.31%)
Apr 25, 2023 1.250 1.250 1.170 1.210 43,111 -0.03(-2.42%)
Apr 24, 2023 1.240 1.310 1.220 1.240 45,955 -0.02(-1.59%)
Apr 21, 2023 1.220 1.290 1.190 1.260 60,442 +0.02(+1.61%)
Apr 20, 2023 1.250 1.250 1.130 1.240 62,080 +0.03(+2.48%)
Apr 19, 2023 1.220 1.230 1.160 1.210 69,474 +0.01(+0.83%)
Apr 18, 2023 1.200 1.220 1.120 1.200 47,531 +0.02(+1.69%)
Apr 17, 2023 1.100 1.200 1.100 1.180 84,941 +0.06(+5.36%)
Apr 14, 2023 1.175 1.175 1.100 1.120 49,876 -0.02(-1.75%)
Apr 13, 2023 1.160 1.179 1.140 1.140 46,920 -0.01(-0.87%)
Apr 12, 2023 1.220 1.250 1.100 1.150 113,413 -0.07(-5.74%)
Apr 11, 2023 1.220 1.240 1.180 1.220 34,166 -0.02(-1.61%)
Apr 10, 2023 1.230 1.250 1.180 1.240 67,116 +0.01(+0.81%)
Apr 06, 2023 1.220 1.250 1.179 1.230 45,047 +0.04(+3.36%)
Apr 05, 2023 1.200 1.210 1.130 1.190 58,392 +0.00(+0.00%)
Apr 04, 2023 1.180 1.210 1.140 1.190 70,144 -0.01(-0.83%)
Apr 03, 2023 1.200 1.230 1.160 1.200 56,835 -0.02(-1.64%)
Mar 31, 2023 1.190 1.230 1.130 1.220 208,468 +0.02(+1.67%)
Mar 30, 2023 1.300 1.315 1.190 1.200 129,666 -0.10(-7.69%)
Mar 29, 2023 1.370 1.370 1.235 1.300 257,942 +0.01(+0.78%)
Mar 28, 2023 1.330 1.375 1.060 1.290 699,839 +0.04(+3.20%)
Mar 27, 2023 1.460 1.620 1.240 1.250 450,474 +0.01(+0.81%)
Mar 24, 2023 1.240 1.270 1.200 1.240 119,356 -0.01(-0.80%)
Mar 23, 2023 1.270 1.315 1.210 1.250 84,490 -0.03(-2.34%)
Mar 22, 2023 1.470 1.470 1.270 1.280 59,798 -0.16(-11.11%)
Mar 21, 2023 1.260 1.480 1.220 1.440 200,997 +0.19(+15.20%)
Mar 20, 2023 1.360 1.410 1.240 1.250 137,051 -0.15(-10.71%)
Mar 17, 2023 1.400 1.490 1.350 1.400 213,189 -0.01(-0.71%)
Mar 16, 2023 1.360 1.420 1.355 1.410 46,637 +0.05(+3.68%)
Mar 15, 2023 1.400 1.450 1.280 1.360 93,369 -0.07(-4.90%)
Mar 14, 2023 1.370 1.480 1.350 1.430 70,592 +0.14(+10.85%)
Mar 13, 2023 1.290 1.330 1.240 1.290 51,998 -0.04(-3.01%)
Mar 10, 2023 1.460 1.460 1.305 1.330 82,379 -0.11(-7.64%)
Mar 09, 2023 1.570 1.580 1.420 1.440 260,253 -0.15(-9.43%)
Mar 08, 2023 1.600 1.650 1.520 1.590 80,854 -0.01(-0.63%)
Mar 07, 2023 1.640 1.715 1.580 1.600 28,391 -0.01(-0.62%)
Mar 06, 2023 1.640 1.650 1.600 1.610 24,004 +0.00(+0.00%)
Mar 03, 2023 1.725 1.725 1.600 1.610 36,081 -0.05(-3.01%)
Mar 02, 2023 1.690 1.727 1.620 1.660 26,393 -0.06(-3.49%)
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.