Skip to main content

Kore Group Holdings Inc (NY: KORE )

0.7017 -0.0083 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.7833 0.7833 0.5360 0.7100 142,668 -0.05(-6.22%)
May 22, 2024 0.7800 0.7800 0.7341 0.7571 4,019 +0.00(+0.23%)
May 21, 2024 0.7450 0.7832 0.7300 0.7554 24,442 +0.01(+1.14%)
May 20, 2024 0.7833 0.7833 0.7350 0.7469 19,963 -0.03(-3.30%)
May 17, 2024 0.7500 0.7900 0.7100 0.7724 21,755 +0.01(+1.86%)
May 16, 2024 0.8400 0.8400 0.7000 0.7583 54,202 -0.00(-0.22%)
May 15, 2024 0.8000 0.8399 0.7300 0.7600 80,472 -0.02(-2.56%)
May 14, 2024 0.7600 0.8356 0.7600 0.7800 14,843 +0.04(+5.41%)
May 13, 2024 0.7400 0.8400 0.7400 0.7400 24,825 -0.03(-4.08%)
May 10, 2024 0.8300 0.8300 0.7200 0.7715 34,676 -0.03(-3.67%)
May 09, 2024 0.7890 0.8399 0.7620 0.8009 6,461 +0.03(+4.01%)
May 08, 2024 0.7500 0.8100 0.7510 0.7700 22,355 -0.02(-1.91%)
May 07, 2024 0.7800 0.9400 0.7800 0.7850 53,613 -0.01(-1.01%)
May 06, 2024 0.8700 0.8700 0.7808 0.7930 18,324 -0.02(-2.56%)
May 03, 2024 0.8100 0.8621 0.7800 0.8138 40,434 +0.04(+4.98%)
May 02, 2024 0.7600 0.8003 0.7200 0.7752 13,319 -0.01(-1.87%)
May 01, 2024 0.8700 0.8700 0.7200 0.7900 10,267 -0.01(-1.27%)
Apr 30, 2024 0.7048 0.8700 0.7048 0.8002 87,673 +0.07(+9.60%)
Apr 29, 2024 0.8000 0.8000 0.6720 0.7301 60,931 -0.05(-6.35%)
Apr 26, 2024 0.8000 0.8100 0.7650 0.7796 19,054 -0.02(-2.42%)
Apr 25, 2024 0.8000 0.8200 0.7374 0.7989 5,910 -0.00(-0.51%)
Apr 24, 2024 0.8100 0.8300 0.7919 0.8030 18,628 +0.01(+1.15%)
Apr 23, 2024 0.7800 0.8144 0.7800 0.7939 13,967 +0.01(+1.77%)
Apr 22, 2024 0.7672 0.8201 0.7551 0.7801 67,184 -0.02(-2.61%)
Apr 19, 2024 0.7600 0.8400 0.7600 0.8010 49,461 +0.01(+1.39%)
Apr 18, 2024 0.7400 0.8000 0.7400 0.7900 12,505 +0.01(+1.92%)
Apr 17, 2024 0.7400 0.7822 0.7151 0.7751 19,290 +0.02(+1.99%)
Apr 16, 2024 0.7800 0.8000 0.7504 0.7600 21,334 -0.01(-0.65%)
Apr 15, 2024 0.7800 0.7800 0.7401 0.7650 19,597 +0.04(+5.52%)
Apr 12, 2024 0.7900 0.7900 0.6956 0.7250 71,821 -0.02(-2.89%)
Apr 11, 2024 0.7500 0.7602 0.7100 0.7466 76,981 +0.05(+6.66%)
Apr 10, 2024 0.7300 0.7500 0.7000 0.7000 44,669 +0.01(+2.19%)
Apr 09, 2024 0.6944 0.7442 0.6791 0.6850 41,609 +0.02(+2.24%)
Apr 08, 2024 0.6900 0.7000 0.6614 0.6700 25,939 -0.04(-5.63%)
Apr 05, 2024 0.7200 0.7441 0.7100 0.7100 8,904 +0.00(+0.62%)
Apr 04, 2024 0.7690 0.7690 0.6903 0.7056 3,801 +0.01(+1.16%)
Apr 03, 2024 0.7000 0.7916 0.6910 0.6975 14,603 -0.02(-2.24%)
Apr 02, 2024 0.7900 0.7900 0.6950 0.7135 84,356 -0.07(-9.36%)
Apr 01, 2024 0.8300 0.8300 0.7674 0.7872 6,284 +0.00(+0.01%)
Mar 28, 2024 0.7920 0.8600 0.7600 0.7871 42,422 -0.03(-3.45%)
Mar 27, 2024 0.8300 0.8300 0.7889 0.8152 8,076 -0.02(-2.95%)
Mar 26, 2024 0.7900 0.8500 0.7665 0.8400 19,336 +0.09(+12.18%)
Mar 25, 2024 0.8700 0.8700 0.6729 0.7488 38,915 -0.07(-9.06%)
Mar 22, 2024 0.8400 0.8405 0.7800 0.8234 10,060 +0.05(+6.53%)
Mar 21, 2024 0.8500 0.8500 0.7610 0.7729 11,092 -0.08(-9.07%)
Mar 20, 2024 0.8600 0.8592 0.7985 0.8500 11,959 -0.04(-4.06%)
Mar 19, 2024 0.8800 0.8860 0.8402 0.8860 44,159 +0.05(+5.73%)
Mar 18, 2024 0.7700 0.8390 0.7700 0.8380 37,374 +0.07(+9.04%)
Mar 15, 2024 0.7236 0.8028 0.7079 0.7685 112,246 +0.07(+9.79%)
Mar 14, 2024 0.6854 0.7470 0.6603 0.7000 222,784 -0.02(-2.78%)
Mar 13, 2024 0.7800 0.7800 0.6858 0.7200 107,593 -0.06(-7.69%)
Mar 12, 2024 0.8500 0.8500 0.7600 0.7800 47,256 +0.01(+1.30%)
Mar 11, 2024 0.7300 0.8476 0.7152 0.7700 25,814 +0.04(+5.18%)
Mar 08, 2024 0.8000 0.9100 0.7300 0.7321 110,214 -0.06(-8.07%)
Mar 07, 2024 0.8300 0.8530 0.7603 0.7964 53,465 -0.03(-4.06%)
Mar 06, 2024 0.8422 0.8870 0.8137 0.8301 12,778 +0.06(+7.44%)
Mar 05, 2024 0.8153 0.8852 0.7413 0.7726 43,155 -0.05(-6.39%)
Mar 04, 2024 0.9000 0.9350 0.8050 0.8253 28,002 -0.08(-9.31%)
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.