Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kldiscovery Inc (OP: KLDI )

0.0731 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2024 0 +0.00(+0.00%)
May 29, 2024 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+5.63%)
May 28, 2024 0.0750 0.0855 0.0710 0.0710 67,460 -0.02(-25.26%)
May 24, 2024 0.0950 0.0950 0.0950 0.0950 1,001 -0.00(-4.04%)
May 22, 2024 0.0990 0 +0.01(+10.00%)
May 20, 2024 0.0900 0 +0.01(+6.01%)
May 17, 2024 0.0870 0.0900 0.0800 0.0849 35,100 -0.00(-4.39%)
May 16, 2024 0.0765 0.0888 0.0697 0.0888 60,550 +0.00(+4.47%)
May 14, 2024 0.0850 0 -0.00(-3.74%)
May 13, 2024 0.1000 0.1000 0.0883 0.0883 29,000 -0.01(-11.70%)
May 10, 2024 0.0920 0.1087 0.0850 0.1000 670,424 -0.11(-52.38%)
May 08, 2024 0.2100 0 -0.01(-4.55%)
May 07, 2024 0.2200 0.2200 0.2200 0.2200 500 +0.01(+6.02%)
May 06, 2024 0.2700 0.2700 0.2075 0.2075 15,680 +0.02(+13.39%)
May 02, 2024 0.1830 0 -0.07(-26.77%)
Apr 30, 2024 0.2499 0 +0.01(+6.16%)
Apr 29, 2024 0.2200 0.2354 0.2200 0.2354 59,100 +0.02(+9.49%)
Apr 26, 2024 0.2150 0.2150 0.2150 0.2150 4,000 -0.01(-2.27%)
Apr 25, 2024 0.2200 0.2200 0.2200 0.2200 2,370 +0.00(+0.00%)
Apr 18, 2024 0.2200 0 +0.01(+2.33%)
Apr 15, 2024 0.2150 0 -0.01(-2.27%)
Apr 12, 2024 0.1626 0.3000 0.1626 0.2200 27,200 +0.07(+46.67%)
Apr 10, 2024 0.1500 0 +0.03(+25.00%)
Apr 08, 2024 0.1200 0 +0.04(+45.45%)
Apr 05, 2024 0.1250 0.1250 0.0825 0.0825 160,950 -0.07(-45.00%)
Apr 04, 2024 0.1550 0.1550 0.1500 0.1500 40,098 -0.01(-6.25%)
Apr 03, 2024 0.2000 0.2000 0.1600 0.1600 20,846 -0.04(-20.00%)
Apr 02, 2024 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 01, 2024 0.2000 0.2000 0.2000 0.2000 2,600 -0.04(-16.67%)
Mar 25, 2024 0.2400 0 +0.01(+2.13%)
Mar 21, 2024 0.2350 0 +0.01(+4.44%)
Mar 19, 2024 0.2250 1 -0.02(-8.16%)
Mar 14, 2024 0.2450 0 -0.02(-9.23%)
Mar 13, 2024 0.2699 0.2699 0.2699 0.2699 1,800 +0.01(+3.85%)
Mar 12, 2024 0.2599 0.2599 0.2599 0.2599 40,000 +0.02(+8.29%)
Mar 11, 2024 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-4.95%)
Mar 08, 2024 0.2500 0.2599 0.2400 0.2525 39,260 -0.01(-2.88%)
Mar 07, 2024 0.2500 0.2600 0.2450 0.2600 196,183 +0.02(+8.38%)
Mar 06, 2024 0.2000 0.2399 0.2000 0.2399 436,341 +0.04(+21.71%)
Mar 05, 2024 0.2824 0.2824 0.0700 0.1971 1,914,578 -0.05(-21.16%)
Mar 04, 2024 0.2971 0.2971 0.2500 0.2500 2,599 -0.05(-17.65%)
Feb 29, 2024 0.3036 0 +0.00(+1.20%)
Feb 28, 2024 0.3000 0.3000 0.3000 0.3000 1,700 +0.00(+0.00%)
Feb 27, 2024 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Feb 16, 2024 0.3000 0 -0.05(-14.29%)
Feb 14, 2024 0.3500 0 +0.02(+7.69%)
Feb 07, 2024 0.3250 0 +0.01(+2.20%)
Feb 06, 2024 0.3600 0.3600 0.3180 0.3180 24,250 -0.03(-7.83%)
Feb 05, 2024 0.3250 0.3450 0.3250 0.3450 500 -0.04(-9.21%)
Feb 02, 2024 0.4000 0.4100 0.3500 0.3800 209,300 -0.02(-5.00%)
Jan 31, 2024 0.4000 0 +0.10(+34.63%)
Jan 26, 2024 0.2971 0 -0.01(-4.16%)
Jan 25, 2024 0.3100 0.3100 0.3100 0.3100 100 -0.04(-11.43%)
Jan 23, 2024 0.3500 0 +0.10(+40.00%)
Jan 22, 2024 0.2500 0.2500 0.2500 0.2500 100 +0.05(+25.00%)
Jan 18, 2024 0.2000 0 +0.05(+33.33%)
Jan 17, 2024 0.1500 0.1500 0.1500 0.1500 100 +0.07(+80.07%)
Jan 12, 2024 0.0833 0 -0.42(-83.34%)
Jan 11, 2024 0.5000 0.5000 0.5000 0.5000 100 +0.05(+11.11%)
Jan 04, 2024 0.4500 0 +0.40(+882.53%)
Dec 27, 2023 0.0458 0 -0.30(-86.93%)
Dec 14, 2023 0.3505 0 -0.00(-1.02%)
Dec 12, 2023 0.3541 0 -0.19(-35.27%)
Dec 11, 2023 0.5470 0.5470 0.5470 0.5470 500 +0.15(+36.75%)
Dec 08, 2023 0.4000 0.4000 0.4000 0.4000 1,580 +0.01(+2.56%)
Dec 07, 2023 0.4000 0.4000 0.3900 0.3900 2,000 +0.03(+8.33%)
Dec 06, 2023 0.4000 0.4000 0.3600 0.3600 3,850 +0.00(+0.00%)
Dec 05, 2023 0.5000 0.5000 0.3600 0.3600 7,540 -0.10(-20.88%)
Dec 04, 2023 0.5100 0.5100 0.4550 0.4550 218 +0.08(+20.98%)
Nov 30, 2023 0.3761 0 -0.11(-23.24%)
Nov 29, 2023 0.4900 0.4900 0.4900 0.4900 1,100 +0.00(+0.00%)
Nov 28, 2023 0.3510 0.5000 0.3510 0.4900 7,217 +0.09(+22.19%)
Nov 27, 2023 0.4010 0.4010 0.4010 0.4010 345 -0.05(-10.99%)
Nov 20, 2023 0.4505 0 -0.07(-14.19%)
Nov 17, 2023 0.7500 0.7500 0.5250 0.5250 4,128 -0.22(-30.00%)
Nov 15, 2023 0.7500 0 +0.14(+22.95%)
Nov 14, 2023 0.7500 0.7500 0.6100 0.6100 2,117 -0.14(-18.67%)
Nov 13, 2023 0.6100 0.7500 0.6000 0.7500 2,375 -0.05(-6.25%)
Nov 09, 2023 0.8000 0 -0.55(-40.74%)
Nov 08, 2023 0.7500 1.350 0.7500 1.350 2,495 +0.65(+92.86%)
Nov 03, 2023 0.7000 0 -0.10(-12.50%)
Nov 02, 2023 1.870 1.870 0.7510 0.8000 45,815 -1.10(-57.89%)
Nov 01, 2023 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Oct 31, 2023 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Oct 30, 2023 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Oct 27, 2023 1.900 1.900 1.900 1.900 100 -0.05(-2.56%)
Oct 26, 2023 1.950 1.950 1.950 1.950 100 -0.05(-2.50%)
Oct 24, 2023 2.000 0 -0.05(-2.44%)
Oct 19, 2023 2.050 0 -0.10(-4.65%)
Oct 11, 2023 2.150 0 -0.05(-2.27%)
Oct 06, 2023 2.200 0 -0.05(-2.22%)
Oct 05, 2023 2.200 2.250 2.200 2.250 200 -0.05(-2.17%)
Oct 04, 2023 2.300 2.300 2.300 2.300 112 -0.10(-4.17%)
Sep 29, 2023 2.400 0 -0.05(-2.04%)
Sep 28, 2023 2.450 2.450 2.450 2.450 100 +0.05(+2.08%)
Sep 26, 2023 2.400 0 -0.05(-2.04%)
Sep 25, 2023 2.450 2.450 2.450 2.450 100 -0.05(-2.00%)
Sep 22, 2023 2.500 2.500 2.500 2.500 100 -0.05(-1.96%)
Sep 21, 2023 2.550 2.550 2.550 2.550 100 +0.00(+0.00%)
Sep 18, 2023 2.550 0 +0.00(+0.00%)
Sep 14, 2023 2.550 0 +0.30(+13.33%)
Sep 13, 2023 2.250 2.250 2.250 2.250 100 +0.03(+1.35%)
Sep 12, 2023 2.220 2.220 2.220 2.220 100 -0.03(-1.33%)
Sep 08, 2023 2.250 0 -0.15(-6.25%)
Sep 07, 2023 2.400 2.400 2.400 2.400 100 +0.00(+0.00%)
Sep 06, 2023 2.400 2.400 2.400 2.400 100 +0.00(+0.00%)
Aug 31, 2023 2.400 0 -0.05(-2.04%)
Aug 30, 2023 2.450 2.450 2.450 2.450 185 -0.03(-1.21%)
Aug 23, 2023 2.480 0 -0.14(-5.34%)
Aug 22, 2023 2.620 2.620 2.620 2.620 300 -0.08(-2.96%)
Aug 18, 2023 2.700 0 +0.10(+3.85%)
Aug 17, 2023 2.600 2.600 2.600 2.600 100 -0.05(-1.89%)
Aug 16, 2023 2.650 2.650 2.650 2.650 210 +0.00(+0.00%)
Aug 15, 2023 2.800 2.800 2.650 2.650 573 -0.25(-8.62%)
Aug 14, 2023 2.900 2.900 2.900 2.900 100 -0.05(-1.69%)
Aug 08, 2023 2.950 0 -0.01(-0.34%)
Aug 07, 2023 2.960 2.960 2.960 2.960 100 -0.01(-0.34%)
Aug 04, 2023 2.970 2.970 2.970 2.970 100 -0.01(-0.34%)
Aug 03, 2023 2.980 2.980 2.980 2.980 110 -0.02(-0.67%)
Aug 01, 2023 3.000 0 +0.00(+0.00%)
Jul 31, 2023 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Jul 28, 2023 3.000 3.000 3.000 3.000 101 +0.00(+0.00%)
Jul 27, 2023 3.000 3.000 3.000 3.000 110 +0.00(+0.00%)
Jul 25, 2023 3.000 0 +0.00(+0.00%)
Jul 24, 2023 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Jul 21, 2023 3.000 3.000 3.000 3.000 120 +0.00(+0.00%)
Jul 20, 2023 3.000 3.000 3.000 3.000 110 +0.00(+0.00%)
Jul 19, 2023 3.000 3.000 3.000 3.000 300 -0.25(-7.69%)
Jul 18, 2023 2.590 3.250 2.590 3.250 1,000 +0.85(+35.42%)
Jul 12, 2023 2.400 0 +0.00(+0.00%)
Jul 11, 2023 2.400 2.400 2.400 2.400 100 -0.15(-5.88%)
Jul 07, 2023 2.550 0 +0.00(+0.00%)
Jul 06, 2023 2.550 2.550 2.550 2.550 100 +0.00(+0.00%)
Jul 05, 2023 2.550 2.550 2.550 2.550 100 +0.00(+0.00%)
Jul 03, 2023 2.550 2.550 2.550 2.550 100 +0.30(+13.33%)
Jun 30, 2023 2.250 2.250 2.250 2.250 100 -0.20(-8.16%)
Jun 29, 2023 2.450 2.450 2.450 2.450 160 -0.05(-2.00%)
Jun 23, 2023 2.500 0 -0.25(-9.09%)
Jun 21, 2023 2.750 1 -0.11(-3.85%)
Jun 16, 2023 2.860 0 +0.06(+2.14%)
Jun 15, 2023 2.800 2.860 2.800 2.800 600 -0.01(-0.36%)
Jun 14, 2023 2.810 2.810 2.810 2.810 300 +0.01(+0.36%)
Jun 13, 2023 2.800 2.800 2.800 2.800 181 +0.00(+0.00%)
Jun 12, 2023 2.800 2.800 2.800 2.800 111 +0.14(+5.26%)
Jun 09, 2023 2.660 2.660 2.660 2.660 100 +0.10(+3.91%)
Jun 08, 2023 2.560 2.560 2.560 2.560 121 +0.01(+0.39%)
Jun 07, 2023 2.500 2.550 2.500 2.550 1,219 +0.00(+0.00%)
Jun 06, 2023 2.170 2.550 2.170 2.550 701 +0.05(+2.00%)
Jun 05, 2023 2.110 2.500 2.040 2.500 1,005 +0.50(+25.00%)
Jun 02, 2023 1.965 2.000 1.965 2.000 300 +0.20(+11.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.