Skip to main content

Kore Group Holdings Inc (NY: KORE )

1.450 -0.020 (-1.36%)
Streaming Delayed Price Updated: 10:19 AM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.