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

Kaltura Inc (NQ: KLTR )

1.050 -0.100 (-8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2022 1.900 1.910 1.800 1.810 250,197 -0.09(-4.74%)
May 27, 2022 1.810 1.930 1.810 1.900 329,607 +0.06(+3.26%)
May 26, 2022 1.850 1.890 1.825 1.840 206,397 -0.01(-0.54%)
May 25, 2022 1.730 1.860 1.730 1.850 458,337 +0.11(+6.32%)
May 24, 2022 1.730 1.755 1.700 1.740 388,093 -0.01(-0.57%)
May 23, 2022 1.670 1.790 1.670 1.750 292,762 +0.00(+0.00%)
May 20, 2022 1.780 1.780 1.725 1.750 558,476 +0.00(+0.00%)
May 19, 2022 1.680 1.805 1.680 1.750 794,946 +0.04(+2.34%)
May 18, 2022 1.700 1.725 1.680 1.710 790,166 +0.00(+0.00%)
May 17, 2022 1.660 1.740 1.645 1.710 571,862 +0.05(+3.01%)
May 16, 2022 1.520 1.685 1.520 1.660 1,098,830 +0.11(+7.10%)
May 13, 2022 1.530 1.590 1.413 1.550 542,090 +0.02(+1.31%)
May 12, 2022 1.430 1.550 1.410 1.530 831,215 +0.10(+6.99%)
May 11, 2022 1.500 1.540 1.410 1.430 936,027 -0.06(-4.03%)
May 10, 2022 1.450 1.580 1.320 1.490 754,516 +0.08(+5.67%)
May 09, 2022 1.380 1.650 1.330 1.410 965,775 +0.02(+1.44%)
May 06, 2022 1.440 1.470 1.370 1.390 700,654 -0.06(-4.14%)
May 05, 2022 1.510 1.510 1.430 1.450 617,658 -0.07(-4.61%)
May 04, 2022 1.540 1.540 1.460 1.520 804,825 -0.04(-2.56%)
May 03, 2022 1.650 1.650 1.510 1.560 704,145 -0.06(-3.70%)
May 02, 2022 1.600 1.659 1.575 1.620 745,027 +0.07(+4.52%)
Apr 29, 2022 1.600 1.660 1.530 1.550 318,147 -0.04(-2.52%)
Apr 28, 2022 1.510 1.610 1.510 1.590 366,818 +0.08(+5.30%)
Apr 27, 2022 1.500 1.590 1.465 1.510 489,425 +0.01(+0.67%)
Apr 26, 2022 1.510 1.560 1.480 1.500 382,268 -0.04(-2.60%)
Apr 25, 2022 1.490 1.590 1.470 1.540 324,034 +0.05(+3.36%)
Apr 22, 2022 1.490 1.530 1.470 1.490 294,426 -0.01(-0.67%)
Apr 21, 2022 1.560 1.610 1.500 1.500 414,678 -0.05(-3.23%)
Apr 20, 2022 1.590 1.590 1.515 1.550 359,405 -0.04(-2.52%)
Apr 19, 2022 1.550 1.610 1.500 1.590 508,810 +0.07(+4.61%)
Apr 18, 2022 1.570 1.610 1.490 1.520 848,433 -0.06(-3.80%)
Apr 14, 2022 1.630 1.635 1.570 1.580 371,760 -0.05(-3.07%)
Apr 13, 2022 1.620 1.660 1.600 1.630 246,576 +0.01(+0.62%)
Apr 12, 2022 1.660 1.685 1.610 1.620 256,979 -0.01(-0.61%)
Apr 11, 2022 1.660 1.670 1.590 1.630 512,867 -0.03(-1.81%)
Apr 08, 2022 1.700 1.730 1.640 1.660 411,053 -0.04(-2.35%)
Apr 07, 2022 1.720 1.725 1.670 1.700 346,625 +0.01(+0.59%)
Apr 06, 2022 1.720 1.740 1.660 1.690 447,115 -0.06(-3.43%)
Apr 05, 2022 1.850 1.860 1.710 1.750 445,207 -0.09(-4.89%)
Apr 04, 2022 1.790 1.850 1.780 1.840 415,968 +0.07(+3.95%)
Apr 01, 2022 1.760 1.840 1.730 1.770 498,486 -0.02(-1.12%)
Mar 31, 2022 1.830 1.850 1.730 1.790 808,359 -0.05(-2.72%)
Mar 30, 2022 1.900 1.945 1.840 1.840 289,263 -0.09(-4.66%)
Mar 29, 2022 1.920 1.980 1.880 1.930 293,029 +0.02(+1.05%)
Mar 28, 2022 1.840 1.920 1.830 1.910 371,054 +0.06(+3.24%)
Mar 25, 2022 1.920 2.050 1.820 1.850 395,820 -0.10(-5.13%)
Mar 24, 2022 2.090 2.090 1.930 1.950 433,466 -0.15(-7.14%)
Mar 23, 2022 2.090 2.175 2.030 2.100 413,952 +0.00(+0.00%)
Mar 22, 2022 1.950 2.130 1.911 2.100 911,438 +0.15(+7.69%)
Mar 21, 2022 1.980 2.040 1.920 1.950 781,268 +0.02(+1.04%)
Mar 18, 2022 1.930 2.070 1.890 1.930 3,912,453 -0.04(-2.03%)
Mar 17, 2022 1.870 2.010 1.870 1.970 974,770 +0.08(+4.23%)
Mar 16, 2022 1.850 1.910 1.775 1.890 914,541 +0.11(+6.18%)
Mar 15, 2022 1.860 1.880 1.660 1.780 826,922 -0.04(-2.20%)
Mar 14, 2022 1.910 1.930 1.805 1.820 487,734 -0.13(-6.67%)
Mar 11, 2022 2.040 2.071 1.920 1.950 569,912 -0.08(-3.94%)
Mar 10, 2022 2.110 2.151 1.995 2.030 509,064 -0.14(-6.45%)
Mar 09, 2022 2.100 2.200 2.070 2.170 490,305 +0.11(+5.34%)
Mar 08, 2022 2.170 2.170 2.030 2.060 573,099 -0.09(-4.19%)
Mar 07, 2022 2.100 2.260 2.070 2.150 935,215 +0.10(+4.88%)
Mar 04, 2022 2.030 2.110 2.010 2.050 606,572 -0.02(-0.97%)
Mar 03, 2022 2.370 2.370 2.060 2.070 595,739 -0.30(-12.66%)
Mar 02, 2022 2.280 2.380 2.220 2.370 676,722 +0.09(+3.95%)
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.