Kaltura Inc (KLTR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 5.26315789474 | 1.14 | 1.2136 | 1.14 | 231596 | 1.19778276 | CS |
| 4 | -0.09 | -6.97674418605 | 1.29 | 1.34 | 1.07 | 239807 | 1.20440271 | CS |
| 12 | -0.04 | -3.22580645161 | 1.24 | 1.34 | 0.7643 | 161058 | 1.1739986 | CS |
| 26 | -0.6 | -33.3333333333 | 1.8 | 1.95 | 0.7643 | 138364 | 1.3021954 | CS |
| 52 | -0.87 | -42.0289855072 | 2.07 | 2.27 | 0.7643 | 154822 | 1.6234831 | CS |
| 156 | -10.3 | -89.5652173913 | 11.5 | 14 | 0.7643 | 315582 | 3.36303857 | CS |
| 260 | -10.3 | -89.5652173913 | 11.5 | 14 | 0.7643 | 315582 | 3.36303857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.19 | 193237 |
| 1720823700 | 1.2 | 0 | 0.00 | 1.2 | 1.2136 | 1.19 | 179565 |
| 1720737300 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.18 | 622180 |
| 1720650900 | 1.2 | 0.04 | 3.45 | 1.17 | 1.2 | 1.17 | 98812 |
| 1720564500 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.2 | 1.1399999 | 64188 |
| 1720478100 | 1.15 | 0.01 | 0.88 | 1.16 | 1.2 | 1.1399999 | 79104 |
| 1720218900 | 1.1399999 | 0.04 | 3.64 | 1.07 | 1.16 | 1.07 | 78777 |
| 1720040640 | 1.1 | -0.03 | -2.65 | 1.12 | 1.1299999 | 1.08 | 56008 |
| 1719959700 | 1.1299999 | -0.05 | -4.24 | 1.16 | 1.2 | 1.12 | 73397 |
| 1719873300 | 1.18 | -0.02 | -1.67 | 1.18 | 1.2 | 1.16 | 163541 |
| 1719614100 | 1.2 | -0.06 | -4.76 | 1.24 | 1.28 | 1.17 | 1406442 |
| 1719527700 | 1.26 | 0.1 | 8.62 | 1.17 | 1.28 | 1.15 | 185587 |
| 1719441300 | 1.16 | -0.04 | -3.33 | 1.17 | 1.25 | 1.1399999 | 166429 |
| 1719354900 | 1.2 | -0.01 | -0.83 | 1.2 | 1.25 | 1.17 | 52235 |
| 1719268500 | 1.21 | -0.05 | -3.97 | 1.25 | 1.28 | 1.18 | 127540 |
| 1719009300 | 1.26 | 0.03 | 2.44 | 1.34 | 1.34 | 1.24 | 451352 |
| 1718922900 | 1.23 | -0.01 | -0.81 | 1.27 | 1.27 | 1.22 | 129675 |
| 1718750100 | 1.24 | -0.06 | -4.62 | 1.29 | 1.3 | 1.2 | 188458 |
| 1718663700 | 1.3 | 0.08 | 6.56 | 1.2 | 1.34 | 1.1889 | 343111 |
| 1718404500 | 1.22 | 0.04 | 3.39 | 1.16 | 1.26 | 1.11 | 405394 |
| 1718318100 | 1.18 | -0.01 | -0.84 | 1.18 | 1.21 | 1.11 | 120826 |
| 1718231700 | 1.19 | 0.05 | 4.39 | 1.18 | 1.23 | 1.1400999 | 206690 |
| 1718145300 | 1.1399999 | 0.15 | 15.27 | 0.98 | 1.195 | 0.9428 | 463741 |
| 1718058900 | 0.989 | 0.1750001 | 21.50 | 0.8242 | 0.996 | 0.8199999 | 148091 |
| 1717799700 | 0.8139999 | -0.0306 | -3.62 | 0.8709 | 0.8723 | 0.8078 | 89093 |
| 1717713300 | 0.8446 | -0.1554 | -15.54 | 0.97 | 0.9998 | 0.7643 | 272182 |
| 1717626900 | 1 | 0.0055 | 0.55 | 0.9998 | 1 | 0.8855 | 229822 |
| 1717540500 | 0.9945 | -0.0255 | -2.50 | 1.02 | 1.08 | 0.9945 | 127926 |
| 1717454100 | 1.02 | -0.03 | -2.86 | 1.02 | 1.0609 | 1.02 | 122606 |
| 1717194900 | 1.05 | -0.1 | -8.70 | 1.1 | 1.1 | 1 | 254235 |
| 1717108500 | 1.15 | 0 | 0.00 | 1.16 | 1.17 | 1.15 | 84564 |
| 1717022100 | 1.15 | -0.01 | -0.86 | 1.15 | 1.17 | 1.15 | 62682 |
| 1716935700 | 1.16 | -0.01 | -0.85 | 1.15 | 1.17 | 1.15 | 77923 |
| 1716590100 | 1.17 | -0.01 | -0.85 | 1.2 | 1.2 | 1.15 | 94599 |
| 1716503700 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.15 | 82395 |
| 1716417300 | 1.2 | 0.01 | 0.84 | 1.19 | 1.2 | 1.1801 | 39826 |
| 1716330900 | 1.19 | -0.01 | -0.42 | 1.18 | 1.2 | 1.15 | 30028 |
| 1716244500 | 1.195 | 0.01 | 0.42 | 1.18 | 1.2 | 1.15 | 196554 |
| 1715985300 | 1.19 | 0 | 0.00 | 1.2 | 1.2 | 1.17 | 74938 |
| 1715898900 | 1.19 | 0 | 0.00 | 1.17 | 1.2 | 1.17 | 60226 |
| 1715812500 | 1.19 | -0.04 | -3.25 | 1.25 | 1.27 | 1.19 | 121020 |
| 1715726100 | 1.23 | 0.03 | 2.50 | 1.22 | 1.2599 | 1.2 | 51592 |
| 1715639700 | 1.2 | 0 | 0.00 | 1.19 | 1.215 | 1.18 | 56181 |
| 1715380500 | 1.2 | -0.04 | -3.23 | 1.22 | 1.254 | 1.18 | 70363 |
| 1715294100 | 1.24 | 0.01 | 0.81 | 1.23 | 1.26 | 1.21 | 74883 |
| 1715207700 | 1.23 | -0.05 | -3.91 | 1.21 | 1.3199 | 1.21 | 37354 |
| 1715121300 | 1.28 | 0.02 | 1.59 | 1.27 | 1.31 | 1.24 | 148067 |
| 1715034900 | 1.26 | 0.02 | 1.61 | 1.23 | 1.26 | 1.2 | 67063 |
| 1714775700 | 1.24 | 0.02 | 1.64 | 1.26 | 1.26 | 1.2 | 51474 |
| 1714689300 | 1.22 | -0.02 | -1.61 | 1.26 | 1.26 | 1.19 | 114613 |
| 1714602900 | 1.24 | 0.01 | 0.81 | 1.26 | 1.26 | 1.23 | 51050 |
| 1714516500 | 1.23 | -0.01 | -0.81 | 1.22 | 1.25 | 1.21 | 70657 |
| 1714430100 | 1.24 | -0.01 | -0.80 | 1.24 | 1.26 | 1.24 | 42196 |
| 1714170900 | 1.25 | 0.05 | 4.17 | 1.2 | 1.29 | 1.195 | 31839 |
| 1714084500 | 1.2 | -0.06 | -4.76 | 1.22 | 1.24 | 1.195 | 79676 |
| 1713998100 | 1.26 | 0 | 0.00 | 1.23 | 1.27 | 1.2087 | 111768 |
| 1713911700 | 1.26 | 0.01 | 0.80 | 1.24 | 1.27 | 1.23 | 96511 |
| 1713825300 | 1.25 | 0.05 | 4.17 | 1.18 | 1.25 | 1.18 | 72664 |
| 1713566100 | 1.2 | 0.04 | 3.45 | 1.18 | 1.2166999 | 1.15 | 48988 |
| 1713479700 | 1.16 | -0.03 | -2.52 | 1.16 | 1.205 | 1.1399999 | 127696 |
| 1713393300 | 1.19 | -0.03 | -2.46 | 1.23 | 1.23 | 1.17 | 49378 |
| 1713306900 | 1.22 | 0.02 | 1.67 | 1.2 | 1.23 | 1.2 | 21286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
