KORE

KORE Historical Data

Company Name Stock Ticker Symbol Market Type
KORE Group Holdings Inc KORE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -2.16% 2.27 17:00:02
Open Price Low Price High Price Close Price Prev Close
2.30 2.17 2.30 2.27 2.32
more quote information »

KORE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.492.492.172.38107,486-0.22-8.84%
1 Month3.013.23172.172.5291,910-0.74-24.58%
3 Months2.623.251.912.4273,607-0.35-13.36%
6 Months4.184.901.913.17113,752-1.91-45.69%
1 Year6.967.22991.914.62124,740-4.69-67.39%
3 Years7.309.501.915.75189,122-5.03-68.9%
5 Years7.309.501.915.75189,122-5.03-68.9%

KORE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 2.27 -0.05 -2.16% 2.30 2.30 2.17 285,741
Dec 01 2022 2.32 -0.06 -2.52% 2.28 2.385 2.28 47,270
Nov 30 2022 2.38 0.00 0.0% 2.37 2.42 2.29 108,724
Nov 29 2022 2.38 -0.04 -1.65% 2.40 2.43 2.32 222,576
Nov 28 2022 2.42 0.02 0.83% 2.40 2.44 2.34 108,387
Nov 25 2022 2.40 -0.09 -3.61% 2.49 2.49 2.35 50,475
Nov 23 2022 2.49 0.17 7.33% 2.28 2.51 2.25 96,293
Nov 22 2022 2.32 0.04 1.75% 2.34 2.475 2.26 336,543
Nov 21 2022 2.28 -0.06 -2.56% 2.35 2.48 2.27 100,876
Nov 18 2022 2.34 -0.10 -4.1% 2.54 2.54 2.32 112,413
Nov 17 2022 2.44 -0.03 -1.21% 2.42 2.4897 2.3301 34,550
Nov 16 2022 2.47 -0.23 -8.52% 2.63 2.63 2.39 54,492
Nov 15 2022 2.70 0.00 0.0% 2.67 2.90 2.67 77,641
Nov 14 2022 2.70 -0.39 -12.62% 3.09 3.09 2.67 71,198
Nov 11 2022 3.09 0.09 3.0% 2.95 3.2317 2.90 79,651
Nov 10 2022 3.00 0.17 6.01% 2.84 3.16 2.77 85,825
Nov 09 2022 2.83 -0.22 -7.21% 3.05 3.05 2.80 23,696
Nov 08 2022 3.05 -0.07 -2.24% 3.15 3.2183 3.02 56,934
Nov 07 2022 3.12 0.00 0.0% 3.16 3.16 2.95 32,466
Nov 04 2022 3.12 0.16 5.41% 3.01 3.12 2.83 46,275
Nov 03 2022 2.96 0.10 3.5% 2.77 3.11 2.53 40,309
See More Historical Prices ยป
Your Recent History
NYSE
KORE
KORE
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221203 22:50:13