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

KORE Group Holdings, Inc. Common Stock (NY: KORE )

1.330 +0.080 (+6.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.230 1.330 1.200 1.330 88,673 +0.12(+9.91%)
Dec 19, 2024 1.221 1.250 1.160 1.210 20,805 +0.04(+3.43%)
Dec 18, 2024 1.170 1.234 1.160 1.170 37,986 -0.02(-1.68%)
Dec 17, 2024 1.300 1.330 1.100 1.190 166,715 -0.02(-1.65%)
Dec 16, 2024 1.340 1.360 1.110 1.210 474,423 +0.04(+3.42%)
Dec 13, 2024 1.290 1.456 1.140 1.170 113,118 -0.06(-4.88%)
Dec 12, 2024 1.400 1.400 1.160 1.230 63,984 -0.07(-5.38%)
Dec 11, 2024 1.330 1.440 1.290 1.300 97,359 -0.05(-3.70%)
Dec 10, 2024 1.430 1.440 1.330 1.350 70,177 -0.10(-6.90%)
Dec 09, 2024 1.450 1.500 1.400 1.450 76,847 +0.00(+0.00%)
Dec 06, 2024 1.490 1.540 1.440 1.450 45,896 -0.01(-0.68%)
Dec 05, 2024 1.500 1.550 1.430 1.460 53,403 +0.02(+1.39%)
Dec 04, 2024 1.470 1.530 1.320 1.440 18,656 -0.03(-2.04%)
Dec 03, 2024 1.520 1.580 1.450 1.470 10,617 -0.08(-5.16%)
Dec 02, 2024 1.550 1.600 1.540 1.550 11,236 -0.05(-3.13%)
Nov 29, 2024 1.820 1.820 1.550 1.600 16,153 -0.10(-5.88%)
Nov 27, 2024 1.720 1.750 1.670 1.700 14,175 -0.05(-2.86%)
Nov 26, 2024 1.770 1.850 1.750 1.750 19,522 -0.05(-2.78%)
Nov 25, 2024 1.990 1.990 1.800 1.800 11,414 -0.05(-2.70%)
Nov 22, 2024 2.030 2.050 1.800 1.850 29,406 -0.10(-5.13%)
Nov 21, 2024 1.750 2.119 1.750 1.950 36,387 +0.05(+2.63%)
Nov 20, 2024 1.830 1.994 1.830 1.900 35,998 +0.07(+3.83%)
Nov 19, 2024 1.960 2.000 1.800 1.830 28,463 -0.14(-7.11%)
Nov 18, 2024 2.100 2.100 1.960 1.970 7,392 -0.03(-1.50%)
Nov 15, 2024 1.820 2.000 1.820 2.000 2,744 +0.12(+6.51%)
Nov 14, 2024 1.760 1.890 1.750 1.878 6,598 +0.15(+8.54%)
Nov 13, 2024 2.020 2.050 1.730 1.730 14,903 -0.33(-16.02%)
Nov 12, 2024 2.000 2.090 2.000 2.060 18,224 +0.06(+3.00%)
Nov 11, 2024 2.040 2.100 2.000 2.000 9,052 -0.08(-3.85%)
Nov 08, 2024 1.900 2.102 1.885 2.080 3,962 +0.20(+10.64%)
Nov 07, 2024 1.960 2.000 1.750 1.880 18,931 -0.20(-9.62%)
Nov 06, 2024 2.120 2.120 1.960 2.080 4,376 +0.11(+5.58%)
Nov 05, 2024 2.050 2.120 1.950 1.970 4,962 -0.05(-2.72%)
Nov 04, 2024 1.980 2.025 1.980 2.025 459 +0.04(+2.27%)
Nov 01, 2024 2.120 2.120 1.980 1.980 1,412 -0.07(-3.41%)
Oct 31, 2024 2.020 2.112 1.990 2.050 9,003 -0.01(-0.49%)
Oct 30, 2024 2.050 2.120 2.050 2.060 8,015 -0.06(-2.83%)
Oct 29, 2024 2.050 2.134 2.050 2.120 789 +0.06(+2.91%)
Oct 28, 2024 2.000 2.300 2.000 2.060 9,365 -0.07(-3.29%)
Oct 25, 2024 2.040 2.160 2.040 2.130 1,388 -0.06(-2.68%)
Oct 24, 2024 2.189 2.189 2.189 2.189 412 +0.11(+5.22%)
Oct 23, 2024 2.060 2.125 2.060 2.080 10,465 -0.05(-2.35%)
Oct 22, 2024 2.130 2.145 2.130 2.130 488 -0.05(-2.29%)
Oct 21, 2024 2.028 2.180 2.028 2.180 1,822 +0.08(+3.81%)
Oct 18, 2024 2.070 2.143 2.050 2.100 1,744 +0.04(+1.94%)
Oct 17, 2024 2.100 2.130 2.060 2.060 15,006 -0.04(-1.90%)
Oct 16, 2024 2.250 2.250 2.080 2.100 3,068 +0.00(+0.00%)
Oct 15, 2024 2.120 2.124 2.050 2.100 2,490 +0.07(+3.45%)
Oct 14, 2024 2.100 2.100 1.988 2.030 1,618 -0.01(-0.49%)
Oct 11, 2024 2.040 2.100 1.982 2.040 9,323 -0.06(-2.86%)
Oct 10, 2024 2.080 2.120 1.980 2.100 4,159 +0.07(+3.45%)
Oct 09, 2024 2.170 2.250 2.030 2.030 2,001 -0.08(-3.79%)
Oct 08, 2024 2.150 2.150 2.110 2.110 1,489 -0.04(-1.86%)
Oct 07, 2024 2.110 2.150 2.090 2.150 7,987 -0.03(-1.38%)
Oct 04, 2024 2.260 2.280 2.080 2.180 4,825 +0.07(+3.32%)
Oct 03, 2024 2.110 2.337 2.080 2.110 4,638 -0.18(-7.86%)
Oct 02, 2024 2.110 2.312 2.110 2.290 9,259 +0.15(+7.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.