U.S. markets closed

Kaleyra, Inc. (KLR)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
11.79+0.11 (+0.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202111.6511.9111.5111.7911.79240,129
Jun 17, 202111.5511.8711.4511.6811.68290,700
Jun 16, 202111.9012.0911.5011.5311.53241,400
Jun 15, 202112.1512.1511.4411.7511.75312,600
Jun 14, 202112.5512.5511.6211.7811.78568,300
Jun 11, 202112.4912.9812.1912.3212.32474,800
Jun 10, 202112.3012.5912.2012.5912.59246,200
Jun 09, 202112.4412.6511.7512.3412.34416,100
Jun 08, 202111.7212.5911.6012.2812.28689,800
Jun 07, 202111.6911.7711.3911.5511.55331,800
Jun 04, 202111.1911.7611.1911.5111.51374,800
Jun 03, 202111.4111.6111.2511.2711.27217,600
Jun 02, 202112.0012.0211.4011.5411.541,165,100
Jun 01, 202112.0212.2311.5211.7711.77290,800
May 28, 202112.5012.6912.1012.1512.15127,600
May 27, 202112.5112.6812.4112.4212.4281,900
May 26, 202112.1912.8912.1912.6412.64223,100
May 25, 202112.6212.8812.3212.3612.36145,100
May 24, 202112.5012.7812.2712.6112.61281,000
May 21, 202111.8812.6411.7712.4912.49437,900
May 20, 202111.3211.6311.3211.5311.53299,100
May 19, 202111.3011.6911.3011.3611.36278,800
May 18, 202111.3711.7811.1711.5711.57495,600
May 17, 202112.0412.4411.3011.5711.57252,800
May 14, 202112.3012.5112.1212.2112.21219,600
May 13, 202112.8713.0812.2112.2412.24344,900
May 12, 202112.2813.0712.2513.0713.07290,200
May 11, 202110.7512.7010.4512.6212.62529,000
May 10, 202112.1612.3811.7811.9011.90444,700
May 07, 202112.5912.7812.1212.2812.28308,800
May 06, 202113.0313.1312.2012.5712.57240,500
May 05, 202113.0013.2912.8112.8112.81108,800
May 04, 202113.2613.4412.5412.9312.93361,600
May 03, 202113.9214.1013.4413.5213.52228,700
Apr 30, 202114.0014.1513.8214.0014.00128,600
Apr 29, 202114.5814.5814.0314.1214.1280,200
Apr 28, 202114.6114.8014.1014.2314.2366,900
Apr 27, 202114.4114.7314.0514.5014.5095,900
Apr 26, 202114.7314.8014.3714.4014.4078,900
Apr 23, 202113.8414.6113.6714.5014.50117,200
Apr 22, 202114.7514.7613.9514.0014.00235,600
Apr 21, 202113.2714.6613.2714.6414.64253,900
Apr 20, 202113.5113.8813.1213.6013.60271,700
Apr 19, 202113.0013.8212.8713.5113.51451,200
Apr 16, 202113.6514.0013.1013.1013.10446,600
Apr 15, 202114.3914.3913.2813.6513.65455,700
Apr 14, 202114.7515.0714.0014.0014.00311,400
Apr 13, 202114.5114.8014.0414.8014.80251,600
Apr 12, 202114.5014.9114.0914.4514.45212,000
Apr 09, 202114.3015.0014.3014.6114.61180,500
Apr 08, 202114.7115.1914.5014.9014.90237,000
Apr 07, 202115.3115.3114.6214.7514.75225,700
Apr 06, 202115.7216.0815.0915.2515.25208,300
Apr 05, 202115.0216.1615.0115.8315.83287,900
Apr 01, 202114.6515.5014.5215.1015.10211,700
Mar 31, 202114.2114.8714.1014.1014.10383,200
Mar 30, 202114.8014.9214.3614.5014.50410,900
Mar 29, 202114.8415.0314.3514.5614.56180,200
Mar 26, 202114.6315.1214.3515.1215.12279,900
Mar 25, 202114.2715.2714.2514.7614.76306,000
Mar 24, 202115.6515.9014.7014.7514.75520,100
Mar 23, 202116.2516.3315.2015.7115.71219,600
Mar 22, 202116.6116.6415.9516.1316.13204,400
Mar 19, 202116.0716.6215.5916.2016.20313,700
Mar 18, 202116.6816.6815.3515.7415.74432,100
Mar 17, 202116.3516.7215.9016.5816.58313,800
Mar 16, 202117.5017.8816.2216.4916.49328,500
Mar 15, 202117.2618.6817.2617.6317.63299,600
Mar 12, 202117.7017.7017.0117.4417.44195,400
Mar 11, 202116.4517.7516.0717.7017.70334,600
Mar 10, 202116.6317.0015.8016.2016.20488,300
Mar 09, 202115.6416.9115.6416.7616.76504,400
Mar 08, 202116.9717.4915.4015.4515.45703,500
Mar 05, 202117.0917.6514.8916.9216.921,295,700
Mar 04, 202118.1219.0916.3217.0917.091,366,600
Mar 03, 202120.7520.7518.2818.8118.81805,700
Mar 02, 202119.3520.7519.0020.0020.001,141,000
Mar 01, 202119.3819.3818.0519.2319.23853,800
Feb 26, 202117.5019.3917.3118.7818.781,024,300
Feb 25, 202118.2618.6017.4117.7917.791,256,500
Feb 24, 202116.2818.5016.2718.5018.501,204,300
Feb 23, 202116.1017.9815.2816.9716.971,177,200
Feb 22, 202117.1619.0516.5016.6016.601,412,400
Feb 19, 202115.9517.5515.0516.9316.933,124,300
Feb 18, 202116.6017.7916.2016.6816.681,405,300
Feb 17, 202115.3616.1014.7215.3015.30439,200
Feb 16, 202116.0216.0213.8516.0016.00889,900
Feb 12, 202115.4716.4514.5715.8215.82994,200
Feb 11, 202116.4816.6014.8015.5515.55556,800
Feb 10, 202117.5917.6016.0216.2316.23876,700
Feb 09, 202116.8617.1016.0016.5416.541,018,900
Feb 08, 202114.9115.5014.9115.3115.31574,000
Feb 05, 202115.4915.4914.7514.8914.89269,900
Feb 04, 202114.1615.0014.1614.6814.68232,400
Feb 03, 202113.9914.3813.8014.2714.27275,300
Feb 02, 202112.6313.9712.5413.7713.77294,200
Feb 01, 202112.5012.7512.0112.4812.48190,200
Jan 29, 202112.8213.4912.1312.2112.21333,200
Jan 28, 202112.7613.9012.7613.0713.07230,900
Jan 27, 202113.4913.5012.5112.7612.76335,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...