Kaleyra Inc. Common Stockのデータ

Kaleyra Inc. Common Stockの基本情報

名前 Kaleyra Inc. Common Stock
ティッカー KLR
United States
上場年 2018.0
セクター Technology

Kaleyra Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.02 13.85 16.02 16.0 889400.0 16.0
2021-02-12 16.45 14.57 15.47 15.82 994200.0 15.82
2021-02-11 16.6 14.8 16.48 15.55 556800.0 15.55
2021-02-10 17.6 16.02 17.59 16.23 876700.0 16.23
2021-02-09 17.1 16.0 16.86 16.54 1018900.0 16.54
2021-02-08 15.5 14.91 14.91 15.31 574000.0 15.31
2021-02-05 15.49 14.75 15.49 14.89 269900.0 14.89
2021-02-04 15.0 14.16 14.16 14.68 232400.0 14.68
2021-02-03 14.38 13.8 13.99 14.27 275300.0 14.27
2021-02-02 13.97 12.54 12.63 13.77 294200.0 13.77
2021-02-01 12.75 12.01 12.5 12.48 190200.0 12.48
2021-01-29 13.49 12.13 12.82 12.21 333200.0 12.21
2021-01-28 13.9 12.76 12.76 13.07 230900.0 13.07
2021-01-27 13.5 12.51 13.49 12.76 335800.0 12.76
2021-01-26 13.76 12.99 13.65 13.4 295900.0 13.4
2021-01-25 16.4 12.5 14.31 13.8 1182700.0 13.8
2021-01-22 14.32 11.97 12.0 12.96 1006300.0 12.96
2021-01-21 12.47 11.53 11.61 12.25 469100.0 12.25
2021-01-20 11.68 10.96 11.53 11.53 248000.0 11.53
2021-01-19 11.65 11.0 11.0 11.25 384900.0 11.25
2021-01-15 11.4 10.6 10.83 10.93 217700.0 10.93
2021-01-14 11.2 10.49 10.54 10.68 257300.0 10.68
2021-01-13 10.45 10.14 10.42 10.45 224300.0 10.45
2021-01-12 10.41 9.86 9.98 10.26 199600.0 10.26
2021-01-11 10.41 9.72 9.96 10.08 311900.0 10.08
2021-01-08 10.15 9.52 10.15 9.9 253800.0 9.9
2021-01-07 10.0 9.34 9.71 9.61 295000.0 9.61
2021-01-06 9.79 9.0 9.71 9.16 272100.0 9.16
2021-01-05 9.59 9.0 9.32 9.42 162200.0 9.42
2021-01-04 10.2 9.14 9.77 9.32 128700.0 9.32
2020-12-31 9.98 9.55 9.72 9.86 117000.0 9.86
2020-12-30 10.13 9.5 10.0 9.8 97600.0 9.8
2020-12-29 10.23 9.5 10.08 9.79 136100.0 9.79
2020-12-28 10.39 9.8 10.1 9.85 131100.0 9.85
2020-12-24 10.78 9.68 10.25 9.79 100000.0 9.79
2020-12-23 10.95 9.81 10.0 10.06 512500.0 10.06
2020-12-22 9.27 8.87 9.05 9.24 139800.0 9.24
2020-12-21 9.16 8.69 8.94 8.85 72900.0 8.85
2020-12-18 9.33 8.9 9.33 9.0 68400.0 9.0
2020-12-17 9.82 9.0 9.5 9.13 104300.0 9.13
2020-12-16 9.68 9.36 9.4 9.5 92500.0 9.5
2020-12-15 9.8 9.02 9.25 9.35 93400.0 9.35
2020-12-14 9.32 9.0 9.04 9.23 86600.0 9.23
2020-12-11 9.8 9.01 9.8 9.11 338200.0 9.11
2020-12-10 8.93 8.27 8.28 8.9 406000.0 8.9
2020-12-09 8.8 8.06 8.75 8.19 206400.0 8.19
2020-12-08 8.78 8.34 8.75 8.75 320600.0 8.75
2020-12-07 8.89 8.5 8.71 8.67 232600.0 8.67
2020-12-04 9.06 8.72 8.83 8.77 243700.0 8.77
2020-12-03 9.7 8.8 9.29 8.96 158200.0 8.96
2020-12-02 10.27 9.0 9.31 9.13 375000.0 9.13
2020-12-01 10.3 8.8 9.31 9.5 475000.0 9.5
2020-11-30 9.59 8.06 9.39 9.02 466500.0 9.02
2020-11-27 11.0 8.28 8.28 9.43 851300.0 9.43
2020-11-25 8.48 8.1 8.2 8.3 220200.0 8.3
2020-11-24 7.95 7.25 7.44 7.95 165600.0 7.95
2020-11-23 7.39 7.11 7.28 7.25 70500.0 7.25
2020-11-20 7.35 7.02 7.1 7.16 96200.0 7.16
2020-11-19 7.15 6.84 7.09 7.12 146300.0 7.12
2020-11-18 7.1 6.75 6.84 7.04 87600.0 7.04
2020-11-17 7.03 6.5 6.91 6.74 155900.0 6.74
2020-11-16 7.04 6.91 7.01 7.0 128700.0 7.0
2020-11-13 7.18 7.01 7.18 7.06 95900.0 7.06
2020-11-12 7.18 7.0 7.1 7.06 93100.0 7.06
2020-11-11 7.07 6.91 6.97 7.04 49800.0 7.04
2020-11-10 7.19 6.87 7.19 7.09 114900.0 7.09
2020-11-09 7.77 6.82 7.5 6.85 264800.0 6.85
2020-11-06 7.5 7.19 7.45 7.38 102700.0 7.38
2020-11-05 7.32 7.05 7.27 7.32 66300.0 7.32
2020-11-04 7.18 6.81 6.81 7.17 49600.0 7.17
2020-11-03 7.2 6.86 6.86 6.9 76200.0 6.9
2020-11-02 7.08 6.82 6.82 6.9 118100.0 6.9
2020-10-30 6.97 6.76 6.85 6.85 48500.0 6.85
2020-10-29 6.99 6.59 6.75 6.8 44000.0 6.8
2020-10-28 6.73 6.24 6.28 6.64 92500.0 6.64
2020-10-27 6.7 6.3 6.3 6.39 135000.0 6.39
2020-10-26 6.5 6.24 6.41 6.3 75000.0 6.3
2020-10-23 6.85 6.39 6.85 6.5 105600.0 6.5
2020-10-22 6.95 6.67 6.87 6.85 54600.0 6.85
2020-10-21 7.2 6.7 7.1 6.91 118200.0 6.91
2020-10-20 7.35 7.04 7.2 7.17 129100.0 7.17
2020-10-19 7.25 7.0 7.24 7.16 109700.0 7.16
2020-10-16 7.2 6.87 6.91 7.04 115800.0 7.04
2020-10-15 7.23 6.83 7.23 7.03 118600.0 7.03
2020-10-14 7.5 7.11 7.5 7.23 87500.0 7.23
2020-10-13 7.37 7.02 7.02 7.34 139100.0 7.34
2020-10-12 7.36 7.01 7.3 7.12 84100.0 7.12
2020-10-09 7.49 7.23 7.3 7.27 76700.0 7.27
2020-10-08 7.42 7.16 7.3 7.28 66600.0 7.28
2020-10-07 7.35 7.1 7.26 7.1 140000.0 7.1
2020-10-06 7.47 7.1 7.4 7.26 78800.0 7.26
2020-10-05 7.66 7.36 7.52 7.4 94900.0 7.4
2020-10-02 7.87 7.41 7.5 7.53 164700.0 7.53
2020-10-01 7.72 7.32 7.7 7.5 78900.0 7.5
2020-09-30 7.69 6.91 6.91 7.58 168700.0 7.58
2020-09-29 7.14 6.96 7.07 7.01 79100.0 7.01
2020-09-28 7.58 7.0 7.5 7.04 102900.0 7.04
2020-09-25 7.75 7.05 7.05 7.33 164000.0 7.33
2020-09-24 7.28 6.78 7.2 7.08 209900.0 7.08
2020-09-23 7.75 7.32 7.41 7.32 102200.0 7.32
2020-09-22 7.66 7.28 7.28 7.5 78800.0 7.5
2020-09-21 7.92 7.25 7.92 7.55 150900.0 7.55
2020-09-18 8.11 7.46 7.67 7.95 117000.0 7.95
2020-09-17 7.6 6.94 7.1 7.5 114400.0 7.5
2020-09-16 7.42 6.86 7.34 7.2 233200.0 7.2
2020-09-15 7.58 7.21 7.37 7.41 165600.0 7.41
2020-09-14 7.83 7.3 7.66 7.36 188300.0 7.36
2020-09-11 8.36 7.45 8.24 7.65 367000.0 7.65
2020-09-10 8.87 7.97 8.01 8.29 1214500.0 8.29
2020-09-09 7.77 7.37 7.43 7.52 194500.0 7.52
2020-09-08 7.55 7.13 7.21 7.43 164200.0 7.43
2020-09-04 7.75 6.18 7.6 7.3 473600.0 7.3
2020-09-03 7.6 7.1 7.6 7.54 381500.0 7.54
2020-09-02 7.58 6.91 7.58 7.55 792100.0 7.55
2020-09-01 7.75 6.36 6.48 7.3 1368800.0 7.3
2020-08-31 6.4 5.87 6.35 6.33 364700.0 6.33
2020-08-28 6.44 6.31 6.4 6.44 92900.0 6.44
2020-08-27 6.42 6.23 6.23 6.4 137500.0 6.4
2020-08-26 6.43 6.24 6.34 6.28 153000.0 6.28
2020-08-25 6.29 6.14 6.21 6.28 136100.0 6.28
2020-08-24 6.3 5.99 6.3 6.19 225600.0 6.19
2020-08-21 6.31 6.01 6.31 6.19 279500.0 6.19
2020-08-20 6.52 6.2 6.4 6.33 195000.0 6.33
2020-08-19 6.47 6.17 6.44 6.45 200600.0 6.45
2020-08-18 6.4 5.99 6.31 6.36 328000.0 6.36
2020-08-17 6.4 5.6 6.3 6.2 432500.0 6.2
2020-08-14 6.25 6.16 6.18 6.23 165200.0 6.23
2020-08-13 6.38 5.96 6.0 6.16 356500.0 6.16
2020-08-12 6.1 5.67 5.94 5.94 337300.0 5.94
2020-08-11 5.77 5.02 5.32 5.77 1019900.0 5.77
2020-08-10 6.4 5.71 6.4 6.25 1030100.0 6.25
2020-08-07 6.88 5.68 6.25 5.87 1622800.0 5.87
2020-08-06 5.7 5.26 5.28 5.66 1256700.0 5.66
2020-08-05 5.3 4.72 4.72 4.84 675800.0 4.84
2020-08-04 4.89 4.58 4.6 4.76 481800.0 4.76
2020-08-03 4.7 4.43 4.43 4.68 202700.0 4.68
2020-07-31 4.71 4.4 4.7 4.47 273000.0 4.47
2020-07-30 4.74 4.55 4.55 4.69 235400.0 4.69
2020-07-29 4.68 4.45 4.68 4.55 176200.0 4.55
2020-07-28 4.81 4.42 4.81 4.54 246700.0 4.54
2020-07-27 4.8 4.53 4.53 4.7 215500.0 4.7
2020-07-24 4.89 4.6 4.89 4.66 188600.0 4.66
2020-07-23 4.81 4.5 4.51 4.69 226800.0 4.69
2020-07-22 4.65 4.5 4.62 4.6 329600.0 4.6
2020-07-21 4.81 4.57 4.79 4.66 306100.0 4.66
2020-07-20 4.85 4.45 4.75 4.74 277400.0 4.74
2020-07-17 4.83 4.56 4.58 4.7 390400.0 4.7
2020-07-16 4.75 4.43 4.64 4.6 382700.0 4.6
2020-07-15 4.59 4.39 4.39 4.5 217200.0 4.5
2020-07-14 4.57 4.32 4.41 4.51 243500.0 4.51
2020-07-13 4.61 4.13 4.5 4.4 514500.0 4.4
2020-07-10 4.97 4.32 4.75 4.62 1025300.0 4.62
2020-07-09 4.78 3.97 4.0 4.75 1399200.0 4.75
2020-07-08 4.3 3.95 4.29 3.97 735300.0 3.97
2020-07-07 4.2 4.0 4.12 4.09 351500.0 4.09
2020-07-06 4.47 4.05 4.45 4.07 904000.0 4.07
2020-07-02 4.35 4.09 4.28 4.29 1477600.0 4.29
2020-07-01 4.1 3.9 4.08 3.91 500300.0 3.91
2020-06-30 4.12 4.0 4.0 4.04 366700.0 4.04
2020-06-29 4.25 3.91 4.15 4.0 1157000.0 4.0
2020-06-26 4.06 3.8 4.01 3.88 627700.0 3.88
2020-06-25 4.35 3.83 4.15 3.99 3094800.0 3.99
2020-06-24 5.62 5.01 5.62 5.24 122500.0 5.24
2020-06-23 5.9 5.68 5.9 5.7 41300.0 5.7
2020-06-22 6.06 5.68 6.05 5.7 65600.0 5.7
2020-06-19 6.42 5.55 5.56 6.21 87500.0 6.21
2020-06-18 6.06 5.59 5.9 6.02 121900.0 6.02
2020-06-17 6.44 6.26 6.44 6.33 33300.0 6.33
2020-06-16 6.59 6.25 6.59 6.32 67400.0 6.32
2020-06-15 6.04 5.75 5.93 5.91 51600.0 5.91
2020-06-12 6.17 5.9 6.11 5.93 31500.0 5.93
2020-06-11 6.2 5.3 6.2 6.11 44000.0 6.11
2020-06-10 6.35 5.9 6.34 6.09 65100.0 6.09
2020-06-09 6.4 6.32 6.37 6.35 30400.0 6.35
2020-06-08 6.58 6.34 6.58 6.43 53600.0 6.43
2020-06-05 6.85 6.26 6.77 6.39 44400.0 6.39
2020-06-04 6.7 6.4 6.7 6.54 86700.0 6.54
2020-06-03 7.07 6.5 6.73 6.72 44400.0 6.72
2020-06-02 6.77 6.33 6.75 6.5 30300.0 6.5
2020-06-01 6.82 6.31 6.31 6.48 62900.0 6.48
2020-05-29 6.83 6.47 6.83 6.5 78900.0 6.5
2020-05-28 6.96 6.5 6.96 6.65 21100.0 6.65
2020-05-27 6.81 6.39 6.39 6.6 23800.0 6.6
2020-05-26 6.89 6.45 6.45 6.59 25400.0 6.59
2020-05-22 6.7 6.31 6.7 6.31 30900.0 6.31
2020-05-21 6.5 6.11 6.11 6.5 27300.0 6.5
2020-05-20 6.88 6.17 6.88 6.3 14400.0 6.3
2020-05-19 6.46 5.61 5.98 6.46 22900.0 6.46
2020-05-18 6.32 5.6 6.09 6.25 50800.0 6.25
2020-05-15 6.46 6.01 6.23 6.09 21900.0 6.09
2020-05-14 6.45 5.57 6.43 6.01 62500.0 6.01
2020-05-13 6.55 6.28 6.5 6.5 29600.0 6.5
2020-05-12 6.5 6.0 6.31 6.34 61600.0 6.34
2020-05-11 6.85 6.15 6.5 6.5 53400.0 6.5
2020-05-08 7.12 6.4 7.12 6.45 40000.0 6.45
2020-05-07 7.15 6.9 7.0 6.99 20200.0 6.99
2020-05-06 7.17 6.88 7.17 6.99 5800.0 6.99
2020-05-05 7.2 5.88 6.8 6.8 57100.0 6.8
2020-05-04 6.75 6.01 6.12 6.5 33000.0 6.5
2020-05-01 7.11 6.22 6.48 6.57 28800.0 6.57
2020-04-30 7.35 6.39 7.35 6.75 59800.0 6.75
2020-04-29 7.35 6.94 7.05 7.0 77800.0 7.0
2020-04-28 7.55 7.05 7.5 7.08 80800.0 7.08
2020-04-27 7.75 7.1 7.65 7.1 73400.0 7.1
2020-04-24 8.08 7.03 7.34 7.07 11200.0 7.07
2020-04-23 7.41 7.0 7.41 7.0 11800.0 7.0
2020-04-22 7.29 7.0 7.29 7.05 18600.0 7.05
2020-04-21 6.95 6.95 6.95 6.95 0.0 6.95
2020-04-20 7.0 6.74 6.74 6.95 1100.0 6.95
2020-04-17 7.2 6.96 6.99 7.0 26000.0 7.0
2020-04-16 7.14 6.99 7.14 7.0 7400.0 7.0
2020-04-15 7.0 6.75 6.9 7.0 4200.0 7.0
2020-04-14 7.29 6.91 7.29 6.94 13800.0 6.94
2020-04-13 7.14 6.65 6.72 7.01 2600.0 7.01
2020-04-09 6.99 6.44 6.99 6.99 1700.0 6.99
2020-04-08 7.66 6.9 6.97 7.0 3700.0 7.0
2020-04-07 7.83 7.01 7.83 7.21 4400.0 7.21
2020-04-06 7.23 6.9 7.1 6.9 1600.0 6.9
2020-04-03 7.05 6.88 6.88 7.0 18200.0 7.0
2020-04-02 7.52 6.99 7.52 7.0 4800.0 7.0
2020-04-01 7.22 6.7 7.1 6.85 1900.0 6.85
2020-03-31 8.03 7.0 7.0 7.3 18000.0 7.3
2020-03-30 7.1 6.89 7.1 6.91 3800.0 6.91
2020-03-27 7.21 7.0 7.02 7.11 6300.0 7.11
2020-03-26 7.57 7.4 7.4 7.57 500.0 7.57
2020-03-25 7.39 6.3 6.3 7.06 9500.0 7.06
2020-03-24 6.6 6.01 6.43 6.23 8700.0 6.23
2020-03-23 6.7 6.25 6.3 6.7 11900.0 6.7
2020-03-20 6.99 6.15 6.15 6.25 6500.0 6.25
2020-03-19 6.15 5.9 6.15 5.9 2200.0 5.9
2020-03-18 7.08 6.0 6.78 6.59 10700.0 6.59
2020-03-17 6.99 6.66 6.66 6.74 9100.0 6.74
2020-03-16 6.71 6.0 6.59 6.08 10800.0 6.08
2020-03-13 7.66 6.74 6.77 7.31 25600.0 7.31
2020-03-12 6.76 6.03 6.76 6.16 51700.0 6.16
2020-03-11 7.7 7.11 7.7 7.11 5200.0 7.11
2020-03-10 7.87 7.2 7.64 7.74 10600.0 7.74
2020-03-09 8.0 7.14 7.32 7.89 27400.0 7.89
2020-03-06 8.0 7.91 7.97 7.99 18000.0 7.99
2020-03-05 8.41 8.01 8.27 8.2 23700.0 8.2
2020-03-04 8.31 8.1 8.31 8.1 3600.0 8.1
2020-03-03 8.21 7.96 8.21 8.09 20200.0 8.09
2020-03-02 8.16 7.84 7.84 8.0 13100.0 8.0
2020-02-28 8.49 7.71 8.49 8.03 6800.0 8.03
2020-02-27 8.23 7.77 7.8 7.8 37200.0 7.8
2020-02-26 8.25 7.76 7.86 8.05 24400.0 8.05
2020-02-25 8.17 7.9 8.01 8.09 9300.0 8.09
2020-02-24 8.14 7.73 8.0 7.87 13600.0 7.87
2020-02-21 8.29 8.07 8.15 8.14 9800.0 8.14
2020-02-20 8.53 8.06 8.22 8.19 22400.0 8.19
2020-02-19 8.59 8.13 8.41 8.49 5900.0 8.49
2020-02-18 8.4 8.07 8.2 8.12 4100.0 8.12