KORE Group Holdings, Inc. (KORE)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2.3545 | 3.2940 | 2.0000 | 2.1195 | 2.1195 | 216,799 |
| 27 jun 2024 | 2.6350 | 2.6350 | 2.1400 | 2.1840 | 2.1840 | 36,627 |
| 26 jun 2024 | 2.0915 | 2.3120 | 1.4000 | 2.1850 | 2.1850 | 36,336 |
| 25 jun 2024 | 3.0000 | 3.7000 | 2.0440 | 2.1075 | 2.1075 | 34,607 |
| 24 jun 2024 | 2.7600 | 2.7600 | 2.3305 | 2.3785 | 2.3785 | 50,946 |
| 21 jun 2024 | 3.0000 | 3.0500 | 2.7500 | 2.9430 | 2.9430 | 11,128 |
| 20 jun 2024 | 2.8650 | 2.9125 | 2.7000 | 2.8750 | 2.8750 | 6,411 |
| 18 jun 2024 | 3.2050 | 3.2500 | 2.6515 | 2.6865 | 2.6865 | 4,970 |
| 17 jun 2024 | 3.0000 | 3.2495 | 3.0000 | 3.0695 | 3.0695 | 2,724 |
| 14 jun 2024 | 3.4500 | 3.4650 | 3.1550 | 3.1550 | 3.1550 | 1,784 |
| 13 jun 2024 | 3.3005 | 3.5525 | 3.2250 | 3.3325 | 3.3325 | 746 |
| 12 jun 2024 | 3.5510 | 3.5510 | 3.1965 | 3.3475 | 3.3475 | 1,240 |
| 11 jun 2024 | 3.0880 | 3.7000 | 3.0880 | 3.2510 | 3.2510 | 3,369 |
| 10 jun 2024 | 3.5000 | 3.5500 | 3.2390 | 3.2450 | 3.2450 | 6,087 |
| 07 jun 2024 | 3.3145 | 3.5500 | 3.2250 | 3.4915 | 3.4915 | 3,508 |
| 06 jun 2024 | 3.7000 | 3.7000 | 3.2455 | 3.5000 | 3.5000 | 1,837 |
| 05 jun 2024 | 3.2150 | 3.5495 | 3.2000 | 3.2800 | 3.2800 | 11,178 |
| 04 jun 2024 | 3.3500 | 3.3500 | 3.0005 | 3.0510 | 3.0510 | 4,080 |
| 03 jun 2024 | 3.4140 | 3.5500 | 3.1000 | 3.3100 | 3.3100 | 2,251 |
| 31 may 2024 | 3.3260 | 3.5760 | 3.1640 | 3.1640 | 3.1640 | 5,488 |
| 30 may 2024 | 3.2500 | 3.3750 | 3.0005 | 3.1980 | 3.1980 | 3,129 |
| 29 may 2024 | 3.1610 | 3.4795 | 3.1610 | 3.2500 | 3.2500 | 852 |
| 28 may 2024 | 3.5000 | 3.9000 | 3.1225 | 3.1615 | 3.1615 | 12,297 |
| 24 may 2024 | 3.5470 | 3.7280 | 3.3000 | 3.5085 | 3.5085 | 3,533 |
| 23 may 2024 | 3.9165 | 3.9165 | 2.6800 | 3.5500 | 3.5500 | 28,533 |
| 22 may 2024 | 3.9000 | 3.9000 | 3.6705 | 3.7855 | 3.7855 | 803 |
| 21 may 2024 | 3.7250 | 3.9160 | 3.6500 | 3.7770 | 3.7770 | 4,888 |
| 20 may 2024 | 3.9165 | 3.9165 | 3.6750 | 3.7344 | 3.7344 | 3,993 |
| 17 may 2024 | 3.7500 | 3.9500 | 3.5500 | 3.8620 | 3.8620 | 4,351 |
| 16 may 2024 | 4.2000 | 4.2000 | 3.5000 | 3.7915 | 3.7915 | 10,840 |
| 15 may 2024 | 4.0000 | 4.1995 | 3.6500 | 3.8000 | 3.8000 | 16,094 |
| 14 may 2024 | 3.8000 | 4.1780 | 3.8000 | 3.9000 | 3.9000 | 2,968 |
| 13 may 2024 | 3.7000 | 4.2000 | 3.7000 | 3.7000 | 3.7000 | 5,046 |
| 10 may 2024 | 4.1500 | 4.1500 | 3.6000 | 3.8575 | 3.8575 | 6,935 |
| 09 may 2024 | 3.9450 | 4.1995 | 3.8100 | 4.0045 | 4.0045 | 1,292 |
| 08 may 2024 | 3.7550 | 4.0500 | 3.7550 | 3.8500 | 3.8500 | 4,475 |
| 07 may 2024 | 3.9000 | 4.7000 | 3.9000 | 3.9250 | 3.9250 | 10,722 |
| 06 may 2024 | 4.3500 | 4.3500 | 3.9040 | 3.9650 | 3.9650 | 3,664 |
| 03 may 2024 | 4.0500 | 4.3105 | 3.9000 | 4.0690 | 4.0690 | 8,086 |
| 02 may 2024 | 3.8000 | 4.0015 | 3.6000 | 3.8760 | 3.8760 | 2,663 |
| 01 may 2024 | 4.3500 | 4.3500 | 3.6000 | 3.9500 | 3.9500 | 2,053 |
| 30 abr 2024 | 3.5240 | 4.3500 | 3.5240 | 4.0010 | 4.0010 | 17,534 |
| 29 abr 2024 | 4.0000 | 4.0000 | 3.3600 | 3.6505 | 3.6505 | 12,186 |
| 26 abr 2024 | 4.0000 | 4.0500 | 3.8250 | 3.8980 | 3.8980 | 3,810 |
| 25 abr 2024 | 4.0000 | 4.1000 | 3.6870 | 3.9945 | 3.9945 | 1,182 |
| 24 abr 2024 | 4.0500 | 4.1500 | 3.9595 | 4.0150 | 4.0150 | 3,725 |
| 23 abr 2024 | 3.9000 | 4.0720 | 3.9000 | 3.9695 | 3.9695 | 2,793 |
| 22 abr 2024 | 3.8360 | 4.1005 | 3.7755 | 3.9005 | 3.9005 | 13,436 |
| 19 abr 2024 | 3.8000 | 4.2000 | 3.8000 | 4.0050 | 4.0050 | 9,892 |
| 18 abr 2024 | 3.7000 | 4.0000 | 3.7000 | 3.9500 | 3.9500 | 2,501 |
| 17 abr 2024 | 3.7000 | 3.9110 | 3.5755 | 3.8755 | 3.8755 | 3,858 |
| 16 abr 2024 | 3.9000 | 4.0000 | 3.7520 | 3.8000 | 3.8000 | 4,266 |
| 15 abr 2024 | 3.9000 | 3.9000 | 3.7005 | 3.8250 | 3.8250 | 3,919 |
| 12 abr 2024 | 3.9500 | 3.9500 | 3.4780 | 3.6250 | 3.6250 | 14,364 |
| 11 abr 2024 | 3.7500 | 3.8010 | 3.5500 | 3.7330 | 3.7330 | 15,396 |
| 10 abr 2024 | 3.6250 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 8,933 |
| 09 abr 2024 | 3.4720 | 3.7210 | 3.3955 | 3.4250 | 3.4250 | 8,321 |
| 08 abr 2024 | 3.4515 | 3.5000 | 3.3070 | 3.3500 | 3.3500 | 5,187 |
| 05 abr 2024 | 3.6000 | 3.7205 | 3.5500 | 3.5500 | 3.5500 | 1,780 |
| 04 abr 2024 | 3.8450 | 3.8450 | 3.4515 | 3.5280 | 3.5280 | 760 |
| 03 abr 2024 | 3.5000 | 3.9580 | 3.4550 | 3.4875 | 3.4875 | 2,920 |
| 02 abr 2024 | 3.9500 | 3.9500 | 3.4750 | 3.5675 | 3.5675 | 16,931 |
| 01 abr 2024 | 4.1500 | 4.1500 | 3.8370 | 3.9360 | 3.9360 | 1,256 |
| 28 mar 2024 | 3.9600 | 4.3000 | 3.8000 | 3.9355 | 3.9355 | 8,484 |
| 27 mar 2024 | 4.1500 | 4.1500 | 3.9445 | 4.0760 | 4.0760 | 1,615 |
| 26 mar 2024 | 3.9500 | 4.2500 | 3.8325 | 4.2000 | 4.2000 | 3,867 |
| 25 mar 2024 | 4.3500 | 4.3500 | 3.3644 | 3.7440 | 3.7440 | 7,783 |
| 22 mar 2024 | 4.2000 | 4.2025 | 3.9000 | 4.1170 | 4.1170 | 2,012 |
| 21 mar 2024 | 4.2500 | 4.2500 | 3.8050 | 3.8645 | 3.8645 | 2,218 |
| 20 mar 2024 | 4.2960 | 4.2960 | 3.9925 | 4.2500 | 4.2500 | 2,391 |
| 19 mar 2024 | 4.4000 | 4.4300 | 4.2010 | 4.4300 | 4.4300 | 8,831 |
| 18 mar 2024 | 3.8500 | 4.1950 | 3.8500 | 4.1900 | 4.1900 | 7,474 |
| 15 mar 2024 | 3.6180 | 4.0140 | 3.5395 | 3.8425 | 3.8425 | 22,449 |
| 14 mar 2024 | 3.4270 | 3.7350 | 3.3015 | 3.5000 | 3.5000 | 44,556 |
| 13 mar 2024 | 3.9000 | 3.9000 | 3.4290 | 3.6000 | 3.6000 | 21,580 |
| 12 mar 2024 | 4.2500 | 4.2500 | 3.8000 | 3.9000 | 3.9000 | 9,451 |
| 11 mar 2024 | 3.6500 | 4.2380 | 3.5761 | 3.8500 | 3.8500 | 5,162 |
| 08 mar 2024 | 4.0000 | 4.5500 | 3.6500 | 3.6605 | 3.6605 | 22,042 |
| 07 mar 2024 | 4.1500 | 4.2650 | 3.8015 | 3.9820 | 3.9820 | 10,693 |
| 06 mar 2024 | 4.2110 | 4.4349 | 4.0685 | 4.1505 | 4.1505 | 2,555 |
| 05 mar 2024 | 4.0765 | 4.4260 | 3.7065 | 3.8630 | 3.8630 | 8,631 |
| 04 mar 2024 | 4.5000 | 4.6750 | 4.0250 | 4.1265 | 4.1265 | 5,640 |
| 01 mar 2024 | 5.3500 | 5.3500 | 4.5500 | 4.5500 | 4.5500 | 6,475 |
| 29 feb 2024 | 4.5000 | 5.4500 | 4.2550 | 5.4500 | 5.4500 | 17,289 |
| 28 feb 2024 | 4.3500 | 4.3500 | 4.0000 | 4.3495 | 4.3495 | 3,097 |
| 27 feb 2024 | 4.0115 | 4.2925 | 3.8250 | 4.2500 | 4.2500 | 8,134 |
| 26 feb 2024 | 4.4500 | 4.5350 | 3.8995 | 4.1355 | 4.1355 | 17,614 |
| 23 feb 2024 | 4.2500 | 4.4005 | 3.9875 | 4.4005 | 4.4005 | 6,590 |
| 22 feb 2024 | 4.0500 | 4.4880 | 3.8345 | 4.2330 | 4.2330 | 9,088 |
| 21 feb 2024 | 4.6500 | 4.6500 | 4.0340 | 4.1535 | 4.1535 | 10,249 |
| 20 feb 2024 | 4.5500 | 4.6500 | 4.4000 | 4.5850 | 4.5850 | 3,400 |
| 16 feb 2024 | 4.6500 | 4.6500 | 4.0420 | 4.4455 | 4.4455 | 5,689 |
| 15 feb 2024 | 4.6500 | 4.6500 | 4.2380 | 4.6500 | 4.6500 | 18,519 |
| 14 feb 2024 | 4.5500 | 4.5500 | 4.3200 | 4.5300 | 4.5300 | 623 |
| 13 feb 2024 | 4.7500 | 4.8500 | 4.1580 | 4.3195 | 4.3195 | 9,986 |
| 12 feb 2024 | 4.7500 | 5.2500 | 4.1500 | 4.5510 | 4.5510 | 67,206 |
| 09 feb 2024 | 4.3650 | 4.9250 | 4.2060 | 4.7500 | 4.7500 | 36,344 |
| 08 feb 2024 | 4.7500 | 4.7500 | 4.1258 | 4.5000 | 4.5000 | 32,627 |
| 07 feb 2024 | 4.5500 | 4.8995 | 4.4000 | 4.5890 | 4.5890 | 4,021 |
| 06 feb 2024 | 4.5000 | 4.7995 | 4.4680 | 4.6235 | 4.6235 | 3,828 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.