Skip to main content

Kore Group Holdings Inc (NY: KORE )

0.9100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.070 1.070 0.9100 0.9100 32,378 -0.18(-16.51%)
Feb 29, 2024 0.9000 1.090 0.8510 1.090 86,446 +0.22(+25.30%)
Feb 28, 2024 0.8700 0.8700 0.8000 0.8699 15,454 +0.02(+2.34%)
Feb 27, 2024 0.8023 0.8585 0.7650 0.8500 47,273 +0.02(+2.77%)
Feb 26, 2024 0.8900 0.9070 0.7799 0.8271 88,070 -0.05(-6.02%)
Feb 23, 2024 0.8500 0.8801 0.7975 0.8801 32,954 +0.03(+3.96%)
Feb 22, 2024 0.8100 0.8976 0.7669 0.8466 45,443 +0.02(+1.91%)
Feb 21, 2024 0.9300 0.9300 0.8068 0.8307 51,045 -0.09(-9.41%)
Feb 20, 2024 0.9100 0.9300 0.8800 0.9170 17,001 +0.03(+3.14%)
Feb 16, 2024 0.9300 0.9300 0.8084 0.8891 28,447 -0.04(-4.40%)
Feb 15, 2024 0.9300 0.9300 0.8476 0.9300 92,596 +0.02(+2.65%)
Feb 14, 2024 0.9100 0.9100 0.8640 0.9060 3,116 +0.04(+4.87%)
Feb 13, 2024 0.9500 0.9700 0.8316 0.8639 49,932 -0.05(-5.09%)
Feb 12, 2024 0.9500 1.050 0.8300 0.9102 333,033 -0.04(-4.19%)
Feb 09, 2024 0.8700 0.9850 0.8412 0.9500 181,724 +0.05(+5.56%)
Feb 08, 2024 0.9500 0.9500 0.8252 0.9000 163,136 -0.02(-1.94%)
Feb 07, 2024 0.9100 0.9799 0.8800 0.9178 20,106 -0.01(-0.75%)
Feb 06, 2024 0.9000 0.9599 0.8936 0.9247 19,141 +0.01(+0.95%)
Feb 05, 2024 0.9500 0.9627 0.8800 0.9160 29,285 -0.03(-3.58%)
Feb 02, 2024 0.9400 0.9500 0.9000 0.9500 52,166 +0.01(+1.57%)
Feb 01, 2024 0.8700 0.9499 0.8134 0.9353 86,054 +0.10(+11.48%)
Jan 31, 2024 0.8500 0.8710 0.8150 0.8390 181,158 -0.05(-5.72%)
Jan 30, 2024 0.8700 0.9000 0.8422 0.8899 26,523 -0.01(-1.12%)
Jan 29, 2024 0.9600 0.9600 0.8604 0.9000 27,383 -0.02(-2.17%)
Jan 26, 2024 0.8800 0.9314 0.8600 0.9200 28,280 +0.02(+1.87%)
Jan 25, 2024 0.9359 0.9359 0.8350 0.9031 68,704 -0.03(-3.50%)
Jan 24, 2024 0.9700 0.9700 0.9043 0.9359 74,152 +0.02(+2.23%)
Jan 23, 2024 1.040 1.040 0.9000 0.9155 458,148 -0.05(-5.62%)
Jan 22, 2024 1.000 1.030 0.9417 0.9700 138,831 -0.01(-1.02%)
Jan 19, 2024 1.020 1.050 0.9500 0.9800 48,649 +0.00(+0.00%)
Jan 18, 2024 0.9700 1.002 0.9408 0.9800 19,141 +0.01(+0.63%)
Jan 17, 2024 1.050 1.050 0.9400 0.9739 84,234 -0.06(-5.45%)
Jan 16, 2024 0.9300 1.030 0.9282 1.030 72,217 +0.07(+7.27%)
Jan 12, 2024 0.9300 0.9800 0.9110 0.9602 47,316 +0.01(+0.78%)
Jan 11, 2024 0.9800 0.9800 0.8900 0.9528 345,888 -0.02(-1.77%)
Jan 10, 2024 0.9900 1.020 0.9000 0.9700 201,778 +0.06(+6.20%)
Jan 09, 2024 1.020 1.050 0.8600 0.9134 1,604,678 -0.11(-10.45%)
Jan 08, 2024 1.060 1.110 1.020 1.020 146,588 -0.13(-11.30%)
Jan 05, 2024 1.120 1.290 0.9900 1.150 627,791 -0.07(-5.74%)
Jan 04, 2024 0.7700 1.220 0.7449 1.220 1,946,104 +0.46(+60.53%)
Jan 03, 2024 0.8000 0.8199 0.7150 0.7600 41,025 -0.06(-7.33%)
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.