Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kore Group Holdings Inc
(NY:
KORE
)
2.350
-0.090 (-3.69%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
2.400
2.500
2.290
2.440
41,513
+0.02(+0.83%)
Aug 22, 2024
2.500
2.545
2.400
2.420
1,876
-0.09(-3.59%)
Aug 21, 2024
2.500
2.580
2.417
2.510
1,753
+0.01(+0.40%)
Aug 20, 2024
2.510
2.600
2.500
2.500
2,798
+0.00(+0.00%)
Aug 19, 2024
2.360
2.500
2.320
2.500
4,682
+0.10(+4.17%)
Aug 16, 2024
2.640
2.803
2.360
2.400
26,515
-0.34(-12.41%)
Aug 15, 2024
3.070
3.240
2.615
2.740
35,019
-0.65(-19.17%)
Aug 14, 2024
3.400
3.550
3.250
3.390
18,841
-0.04(-1.17%)
Aug 13, 2024
3.150
3.500
3.150
3.430
46,786
+0.33(+10.65%)
Aug 12, 2024
3.090
3.216
3.002
3.100
7,907
-0.02(-0.64%)
Aug 09, 2024
3.210
3.510
3.020
3.120
67,359
-0.14(-4.29%)
Aug 08, 2024
3.380
3.380
3.250
3.260
36,204
-0.13(-3.83%)
Aug 07, 2024
3.710
3.710
3.360
3.390
10,221
-0.23(-6.48%)
Aug 06, 2024
3.120
3.700
3.120
3.625
22,139
+0.54(+17.69%)
Aug 05, 2024
2.900
3.080
2.900
3.080
21,141
+0.00(+0.00%)
Aug 02, 2024
3.000
3.210
3.000
3.080
8,394
+0.04(+1.32%)
Aug 01, 2024
3.000
3.080
3.000
3.040
31,124
-0.01(-0.33%)
Jul 31, 2024
3.010
3.069
3.000
3.050
25,100
+0.03(+0.99%)
Jul 30, 2024
2.960
3.060
2.920
3.020
10,406
+0.03(+1.00%)
Jul 29, 2024
3.180
3.310
2.910
2.990
53,635
-0.33(-9.94%)
Jul 26, 2024
3.110
3.700
2.940
3.320
57,987
+0.25(+8.14%)
Jul 25, 2024
3.120
3.560
2.980
3.070
149,489
-0.04(-1.29%)
Jul 24, 2024
2.460
3.490
2.450
3.110
480,724
+0.78(+33.48%)
Jul 23, 2024
1.690
2.550
1.690
2.330
502,858
+0.67(+40.36%)
Jul 22, 2024
1.650
1.660
1.557
1.660
40,421
+0.23(+16.08%)
Jul 19, 2024
1.420
1.510
1.420
1.430
12,916
-0.03(-2.05%)
Jul 18, 2024
1.570
1.620
1.460
1.460
8,755
-0.14(-8.75%)
Jul 17, 2024
1.520
1.650
1.500
1.600
17,315
+0.02(+1.27%)
Jul 16, 2024
1.350
1.600
1.350
1.580
42,713
+0.19(+13.67%)
Jul 15, 2024
1.490
1.600
1.390
1.390
72,469
-0.21(-13.13%)
Jul 12, 2024
1.450
1.600
1.450
1.600
50,446
+0.08(+5.26%)
Jul 11, 2024
1.450
1.530
1.400
1.520
15,824
+0.10(+7.04%)
Jul 10, 2024
1.300
1.443
1.300
1.420
30,358
+0.08(+5.97%)
Jul 09, 2024
1.330
1.430
1.300
1.340
86,219
-0.03(-2.19%)
Jul 08, 2024
1.530
1.530
1.350
1.370
63,425
-0.18(-11.61%)
Jul 05, 2024
1.460
1.620
1.360
1.550
41,104
+0.01(+0.65%)
Jul 03, 2024
1.530
1.570
1.470
1.540
53,532
-0.01(-0.65%)
Jul 02, 2024
1.800
2.001
1.500
1.550
540,848
+0.00(+0.00%)
Jul 01, 2024
1.610
2.130
1.510
1.550
160,511
-0.57(-26.87%)
Jun 28, 2024
2.354
3.294
2.000
2.119
333,666
-0.06(-2.95%)
Jun 27, 2024
2.635
2.635
2.140
2.184
36,306
-0.00(-0.05%)
Jun 26, 2024
2.091
2.312
1.400
2.185
36,036
+0.08(+3.68%)
Jun 25, 2024
3.000
3.700
2.044
2.107
34,601
-0.27(-11.39%)
Jun 24, 2024
2.760
2.760
2.330
2.378
50,899
-0.56(-19.18%)
Jun 21, 2024
3.000
3.050
2.750
2.943
11,128
+0.07(+2.37%)
Jun 20, 2024
2.865
2.913
2.700
2.875
6,411
+0.19(+7.02%)
Jun 18, 2024
3.205
3.250
2.651
2.687
4,970
-0.38(-12.48%)
Jun 17, 2024
3.000
3.249
3.000
3.070
2,724
-0.09(-2.71%)
Jun 14, 2024
3.450
3.465
3.155
3.155
1,784
-0.18(-5.33%)
Jun 13, 2024
3.300
3.553
3.225
3.333
746
-0.02(-0.45%)
Jun 12, 2024
3.551
3.551
3.196
3.348
1,240
+0.10(+2.97%)
Jun 11, 2024
3.088
3.700
3.088
3.251
3,368
+0.01(+0.18%)
Jun 10, 2024
3.500
3.550
3.239
3.245
6,087
-0.25(-7.06%)
Jun 07, 2024
3.314
3.550
3.225
3.491
3,508
-0.01(-0.24%)
Jun 06, 2024
3.700
3.700
3.245
3.500
1,837
+0.22(+6.71%)
Jun 05, 2024
3.215
3.550
3.200
3.280
11,178
+0.23(+7.51%)
Jun 04, 2024
3.350
3.350
3.001
3.051
4,080
-0.26(-7.82%)
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
.