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

Kaltura, Inc. - Common Stock (NQ: KLTR )

2.340 +0.230 (+10.90%)
Streaming Delayed Price Updated: 4:00 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 2.090 2.360 2.060 2.340 1,645,398 +0.19(+9.09%)
Dec 19, 2024 2.160 2.230 2.080 2.145 149,072 +0.02(+0.70%)
Dec 18, 2024 2.220 2.330 2.115 2.130 496,086 -0.10(-4.48%)
Dec 17, 2024 2.060 2.240 2.010 2.230 364,154 +0.25(+12.63%)
Dec 16, 2024 2.220 2.240 1.930 1.980 994,809 -0.27(-12.00%)
Dec 13, 2024 2.300 2.300 2.160 2.250 294,626 -0.09(-3.85%)
Dec 12, 2024 2.300 2.340 2.250 2.340 433,492 +0.03(+1.30%)
Dec 11, 2024 2.330 2.380 2.290 2.310 662,139 -0.04(-1.70%)
Dec 10, 2024 2.350 2.370 2.250 2.350 545,387 +0.01(+0.43%)
Dec 09, 2024 2.250 2.358 2.210 2.340 594,146 +0.10(+4.46%)
Dec 06, 2024 2.250 2.250 2.180 2.240 189,542 -0.02(-0.88%)
Dec 05, 2024 2.180 2.290 2.048 2.260 414,429 -0.01(-0.44%)
Dec 04, 2024 2.380 2.420 2.228 2.270 396,212 -0.11(-4.62%)
Dec 03, 2024 2.190 2.400 2.162 2.380 604,129 +0.13(+5.78%)
Dec 02, 2024 2.210 2.250 2.130 2.250 348,218 +0.03(+1.35%)
Nov 29, 2024 2.170 2.245 2.170 2.220 173,271 +0.06(+2.78%)
Nov 27, 2024 2.160 2.219 2.160 2.160 182,341 -0.01(-0.46%)
Nov 26, 2024 2.170 2.280 2.150 2.170 318,974 -0.06(-2.69%)
Nov 25, 2024 2.190 2.240 2.120 2.230 445,032 +0.13(+6.19%)
Nov 22, 2024 2.180 2.300 2.090 2.100 554,696 -0.10(-4.55%)
Nov 21, 2024 2.050 2.250 2.030 2.200 614,517 +0.15(+7.32%)
Nov 20, 2024 2.050 2.060 2.000 2.050 241,436 +0.01(+0.49%)
Nov 19, 2024 1.980 2.040 1.980 2.040 140,660 +0.04(+2.00%)
Nov 18, 2024 2.050 2.095 1.990 2.000 185,040 -0.04(-1.96%)
Nov 15, 2024 2.000 2.040 1.980 2.040 204,775 +0.03(+1.49%)
Nov 14, 2024 2.040 2.085 1.980 2.010 183,159 -0.05(-2.43%)
Nov 13, 2024 2.080 2.120 2.050 2.060 305,952 -0.03(-1.44%)
Nov 12, 2024 2.060 2.120 1.990 2.090 382,094 +0.01(+0.72%)
Nov 11, 2024 2.000 2.100 1.975 2.075 471,416 +0.10(+4.80%)
Nov 08, 2024 1.970 2.000 1.900 1.980 407,517 +0.09(+4.76%)
Nov 07, 2024 1.810 2.050 1.748 1.890 880,641 +0.16(+9.25%)
Nov 06, 2024 1.450 1.850 1.410 1.730 1,094,284 +0.31(+21.83%)
Nov 05, 2024 1.350 1.430 1.295 1.420 164,307 +0.08(+5.97%)
Nov 04, 2024 1.330 1.340 1.290 1.340 55,811 +0.02(+1.52%)
Nov 01, 2024 1.270 1.320 1.270 1.320 61,848 +0.05(+3.94%)
Oct 31, 2024 1.310 1.335 1.270 1.270 79,779 -0.04(-3.05%)
Oct 30, 2024 1.320 1.350 1.310 1.310 62,486 -0.01(-0.76%)
Oct 29, 2024 1.290 1.330 1.290 1.320 58,710 +0.01(+0.76%)
Oct 28, 2024 1.330 1.340 1.300 1.310 53,701 +0.00(+0.00%)
Oct 25, 2024 1.320 1.340 1.310 1.310 56,582 -0.01(-0.76%)
Oct 24, 2024 1.320 1.350 1.310 1.320 59,809 +0.00(+0.00%)
Oct 23, 2024 1.330 1.350 1.290 1.320 41,760 -0.02(-1.49%)
Oct 22, 2024 1.340 1.365 1.320 1.340 41,005 +0.00(+0.00%)
Oct 21, 2024 1.370 1.390 1.340 1.340 67,714 -0.02(-1.47%)
Oct 18, 2024 1.390 1.400 1.360 1.360 85,683 -0.03(-2.16%)
Oct 17, 2024 1.390 1.420 1.380 1.390 97,873 +0.00(+0.00%)
Oct 16, 2024 1.350 1.400 1.340 1.390 133,247 +0.05(+3.73%)
Oct 15, 2024 1.320 1.360 1.300 1.340 120,393 +0.02(+1.52%)
Oct 14, 2024 1.300 1.340 1.289 1.320 63,917 +0.02(+1.54%)
Oct 11, 2024 1.250 1.320 1.240 1.300 108,904 +0.05(+4.00%)
Oct 10, 2024 1.270 1.320 1.250 1.250 84,315 -0.06(-4.58%)
Oct 09, 2024 1.280 1.340 1.280 1.310 67,920 +0.02(+1.55%)
Oct 08, 2024 1.270 1.320 1.270 1.290 73,154 +0.00(+0.00%)
Oct 07, 2024 1.290 1.345 1.280 1.290 59,503 -0.02(-1.53%)
Oct 04, 2024 1.310 1.350 1.300 1.310 104,705 +0.03(+2.34%)
Oct 03, 2024 1.240 1.330 1.240 1.280 63,977 +0.02(+1.59%)
Oct 02, 2024 1.330 1.330 1.250 1.260 90,155 -0.06(-4.55%)
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.