Kore Group Holdings Inc NYSE:KORE Historical Prices

Below are the 350 trading days of historical prices for KORE.

# Exchange Symbol Date Open High Low Close
350 NYSE KORE Tue, Jan 17, 2023 1.56 1.60 1.56 1.59
349 NYSE KORE Fri, Jan 13, 2023 1.52 1.61 1.50 1.55
348 NYSE KORE Thu, Jan 12, 2023 1.47 1.54 1.45 1.54
347 NYSE KORE Wed, Jan 11, 2023 1.48 1.55 1.45 1.51
346 NYSE KORE Tue, Jan 10, 2023 1.35 1.46 1.33 1.45
345 NYSE KORE Mon, Jan 9, 2023 1.43 1.43 1.37 1.38
344 NYSE KORE Fri, Jan 6, 2023 1.38 1.43 1.31 1.42
343 NYSE KORE Thu, Jan 5, 2023 1.38 1.43 1.33 1.34
342 NYSE KORE Wed, Jan 4, 2023 1.40 1.52 1.39 1.39
341 NYSE KORE Tue, Jan 3, 2023 1.32 1.49 1.32 1.39
340 NYSE KORE Fri, Dec 30, 2022 1.39 1.45 1.23 1.26
339 NYSE KORE Thu, Dec 29, 2022 1.42 1.47 1.41 1.42
338 NYSE KORE Wed, Dec 28, 2022 1.37 1.49 1.36 1.41
337 NYSE KORE Tue, Dec 27, 2022 1.46 1.50 1.35 1.37
336 NYSE KORE Fri, Dec 23, 2022 1.55 1.57 1.41 1.48
335 NYSE KORE Thu, Dec 22, 2022 1.65 1.65 1.50 1.51
334 NYSE KORE Wed, Dec 21, 2022 1.69 1.72 1.52 1.60
333 NYSE KORE Tue, Dec 20, 2022 1.72 1.77 1.70 1.70
332 NYSE KORE Mon, Dec 19, 2022 1.87 1.87 1.69 1.69
331 NYSE KORE Fri, Dec 16, 2022 1.90 1.95 1.80 1.83
330 NYSE KORE Thu, Dec 15, 2022 1.80 1.87 1.75 1.87
329 NYSE KORE Wed, Dec 14, 2022 1.89 1.90 1.80 1.82
328 NYSE KORE Tue, Dec 13, 2022 2.08 2.08 1.84 1.85
327 NYSE KORE Mon, Dec 12, 2022 2.07 2.11 1.96 1.99
326 NYSE KORE Fri, Dec 9, 2022 2.10 2.10 1.97 2.02
325 NYSE KORE Thu, Dec 8, 2022 2.03 2.17 2.03 2.10
324 NYSE KORE Wed, Dec 7, 2022 2.07 2.07 1.98 2.02
323 NYSE KORE Tue, Dec 6, 2022 2.26 2.31 1.99 2.08
322 NYSE KORE Mon, Dec 5, 2022 2.25 2.40 2.23 2.25
321 NYSE KORE Fri, Dec 2, 2022 2.30 2.30 2.17 2.27
320 NYSE KORE Thu, Dec 1, 2022 2.28 2.39 2.28 2.32
319 NYSE KORE Wed, Nov 30, 2022 2.37 2.42 2.29 2.38
318 NYSE KORE Tue, Nov 29, 2022 2.40 2.43 2.32 2.38
317 NYSE KORE Mon, Nov 28, 2022 2.40 2.44 2.34 2.42
316 NYSE KORE Fri, Nov 25, 2022 2.49 2.49 2.35 2.40
315 NYSE KORE Wed, Nov 23, 2022 2.28 2.51 2.27 2.49
314 NYSE KORE Tue, Nov 22, 2022 2.34 2.48 2.26 2.32
313 NYSE KORE Mon, Nov 21, 2022 2.35 2.48 2.27 2.28
312 NYSE KORE Fri, Nov 18, 2022 2.54 2.54 2.32 2.34
311 NYSE KORE Thu, Nov 17, 2022 2.42 2.49 2.33 2.44
310 NYSE KORE Wed, Nov 16, 2022 2.63 2.63 2.39 2.47
309 NYSE KORE Tue, Nov 15, 2022 2.67 2.90 2.67 2.70
308 NYSE KORE Mon, Nov 14, 2022 3.09 3.09 2.67 2.70
307 NYSE KORE Fri, Nov 11, 2022 2.95 3.23 2.90 3.09
306 NYSE KORE Thu, Nov 10, 2022 2.84 3.16 2.77 3.00
305 NYSE KORE Wed, Nov 9, 2022 3.05 3.05 2.80 2.83
304 NYSE KORE Tue, Nov 8, 2022 3.15 3.22 3.02 3.05
303 NYSE KORE Mon, Nov 7, 2022 3.16 3.16 2.95 3.12
302 NYSE KORE Fri, Nov 4, 2022 3.01 3.12 2.83 3.12
301 NYSE KORE Thu, Nov 3, 2022 2.77 3.11 2.53 2.96
300 NYSE KORE Wed, Nov 2, 2022 3.25 3.25 2.80 2.86
299 NYSE KORE Tue, Nov 1, 2022 3.10 3.22 3.06 3.22
298 NYSE KORE Mon, Oct 31, 2022 2.90 3.14 2.90 3.06
297 NYSE KORE Fri, Oct 28, 2022 2.77 3.06 2.77 2.94
296 NYSE KORE Thu, Oct 27, 2022 2.65 2.76 2.60 2.73
295 NYSE KORE Wed, Oct 26, 2022 2.67 2.68 2.57 2.62
294 NYSE KORE Tue, Oct 25, 2022 2.69 2.73 2.61 2.62
293 NYSE KORE Mon, Oct 24, 2022 2.70 2.89 2.58 2.70
292 NYSE KORE Fri, Oct 21, 2022 2.76 2.87 2.62 2.70
291 NYSE KORE Thu, Oct 20, 2022 2.43 2.84 2.43 2.62
290 NYSE KORE Wed, Oct 19, 2022 2.28 2.48 2.28 2.44
289 NYSE KORE Tue, Oct 18, 2022 2.24 2.45 2.22 2.34
288 NYSE KORE Mon, Oct 17, 2022 2.07 2.22 2.06 2.15
287 NYSE KORE Fri, Oct 14, 2022 2.21 2.21 2.01 2.02
286 NYSE KORE Thu, Oct 13, 2022 2.15 2.21 2.14 2.15
285 NYSE KORE Wed, Oct 12, 2022 2.25 2.28 2.14 2.19
284 NYSE KORE Tue, Oct 11, 2022 2.07 2.32 2.07 2.30
283 NYSE KORE Mon, Oct 10, 2022 2.14 2.16 2.00 2.09
282 NYSE KORE Fri, Oct 7, 2022 2.18 2.25 2.01 2.08
281 NYSE KORE Thu, Oct 6, 2022 2.21 2.27 2.15 2.22
280 NYSE KORE Wed, Oct 5, 2022 2.18 2.30 2.07 2.23
279 NYSE KORE Tue, Oct 4, 2022 2.07 2.27 2.07 2.26
278 NYSE KORE Mon, Oct 3, 2022 1.96 2.12 1.94 2.09
277 NYSE KORE Fri, Sep 30, 2022 2.05 2.13 1.91 1.91
276 NYSE KORE Thu, Sep 29, 2022 2.03 2.03 2.00 2.01
275 NYSE KORE Wed, Sep 28, 2022 2.01 2.13 1.95 2.07
274 NYSE KORE Tue, Sep 27, 2022 2.12 2.20 2.03 2.06
273 NYSE KORE Mon, Sep 26, 2022 2.09 2.16 2.03 2.10
272 NYSE KORE Fri, Sep 23, 2022 2.18 2.20 2.00 2.09
271 NYSE KORE Thu, Sep 22, 2022 2.11 2.23 2.00 2.20
270 NYSE KORE Wed, Sep 21, 2022 2.07 2.18 2.04 2.16
269 NYSE KORE Tue, Sep 20, 2022 2.09 2.14 2.04 2.04
268 NYSE KORE Mon, Sep 19, 2022 2.20 2.27 1.98 2.12
267 NYSE KORE Fri, Sep 16, 2022 2.23 2.33 2.13 2.17
266 NYSE KORE Thu, Sep 15, 2022 2.40 2.40 2.21 2.21
265 NYSE KORE Wed, Sep 14, 2022 2.47 2.50 2.40 2.40
264 NYSE KORE Tue, Sep 13, 2022 2.50 2.53 2.35 2.51
263 NYSE KORE Mon, Sep 12, 2022 2.62 2.65 2.45 2.62
262 NYSE KORE Fri, Sep 9, 2022 2.62 2.68 2.47 2.55
261 NYSE KORE Thu, Sep 8, 2022 2.64 2.70 2.49 2.62
260 NYSE KORE Wed, Sep 7, 2022 2.61 2.71 2.59 2.70
259 NYSE KORE Tue, Sep 6, 2022 2.82 2.82 2.56 2.66
258 NYSE KORE Fri, Sep 2, 2022 2.89 2.95 2.85 2.86
257 NYSE KORE Thu, Sep 1, 2022 2.98 2.98 2.69 2.92
256 NYSE KORE Wed, Aug 31, 2022 2.89 3.02 2.85 2.99
255 NYSE KORE Tue, Aug 30, 2022 3.04 3.04 2.86 2.89
254 NYSE KORE Mon, Aug 29, 2022 3.04 3.08 2.91 3.01
253 NYSE KORE Fri, Aug 26, 2022 3.08 3.17 2.92 3.03
252 NYSE KORE Thu, Aug 25, 2022 2.96 3.12 2.91 3.12
251 NYSE KORE Wed, Aug 24, 2022 3.05 3.07 2.94 2.96
250 NYSE KORE Tue, Aug 23, 2022 3.21 3.29 3.00 3.03
249 NYSE KORE Mon, Aug 22, 2022 3.22 3.41 3.07 3.21
248 NYSE KORE Fri, Aug 19, 2022 3.40 3.43 3.12 3.26
247 NYSE KORE Thu, Aug 18, 2022 3.28 3.53 3.23 3.48
246 NYSE KORE Wed, Aug 17, 2022 3.43 3.64 3.26 3.35
245 NYSE KORE Tue, Aug 16, 2022 3.19 3.41 3.05 3.40
244 NYSE KORE Mon, Aug 15, 2022 3.43 3.49 3.13 3.21
243 NYSE KORE Fri, Aug 12, 2022 2.82 3.70 2.68 3.40
242 NYSE KORE Thu, Aug 11, 2022 2.82 2.85 2.66 2.71
241 NYSE KORE Wed, Aug 10, 2022 2.93 3.05 2.73 2.75
240 NYSE KORE Tue, Aug 9, 2022 2.72 2.98 2.64 2.85
239 NYSE KORE Mon, Aug 8, 2022 2.73 2.76 2.62 2.73
238 NYSE KORE Fri, Aug 5, 2022 2.75 2.80 2.69 2.72
237 NYSE KORE Thu, Aug 4, 2022 2.79 2.82 2.66 2.75
236 NYSE KORE Wed, Aug 3, 2022 2.78 2.82 2.72 2.75
235 NYSE KORE Tue, Aug 2, 2022 2.74 2.91 2.73 2.80
234 NYSE KORE Mon, Aug 1, 2022 2.68 2.79 2.60 2.70
233 NYSE KORE Fri, Jul 29, 2022 2.74 2.81 2.51 2.66
232 NYSE KORE Thu, Jul 28, 2022 2.70 2.75 2.61 2.72
231 NYSE KORE Wed, Jul 27, 2022 2.67 2.72 2.60 2.65
230 NYSE KORE Tue, Jul 26, 2022 2.67 2.71 2.52 2.61
229 NYSE KORE Mon, Jul 25, 2022 2.89 2.89 2.64 2.69
228 NYSE KORE Fri, Jul 22, 2022 2.80 2.85 2.76 2.82
227 NYSE KORE Thu, Jul 21, 2022 2.99 2.99 2.64 2.83
226 NYSE KORE Wed, Jul 20, 2022 2.88 3.01 2.82 2.97
225 NYSE KORE Tue, Jul 19, 2022 2.85 3.00 2.82 2.90
224 NYSE KORE Mon, Jul 18, 2022 3.05 3.05 2.79 2.83
223 NYSE KORE Fri, Jul 15, 2022 3.03 3.11 2.95 3.04
222 NYSE KORE Thu, Jul 14, 2022 2.98 2.98 2.73 2.93
221 NYSE KORE Wed, Jul 13, 2022 3.07 3.12 2.97 2.97
220 NYSE KORE Tue, Jul 12, 2022 2.96 3.13 2.81 3.11
219 NYSE KORE Mon, Jul 11, 2022 3.02 3.03 2.90 2.95
218 NYSE KORE Fri, Jul 8, 2022 3.28 3.29 2.96 3.11
217 NYSE KORE Thu, Jul 7, 2022 3.05 3.30 3.04 3.29
216 NYSE KORE Wed, Jul 6, 2022 3.26 3.26 3.01 3.04
215 NYSE KORE Tue, Jul 5, 2022 2.80 3.39 2.80 3.31
214 NYSE KORE Fri, Jul 1, 2022 3.07 3.07 2.85 2.92
213 NYSE KORE Thu, Jun 30, 2022 2.82 3.15 2.82 3.07
212 NYSE KORE Wed, Jun 29, 2022 3.01 3.06 2.76 2.88
211 NYSE KORE Tue, Jun 28, 2022 3.45 3.68 2.95 3.06
210 NYSE KORE Mon, Jun 27, 2022 3.74 3.79 3.37 3.47
209 NYSE KORE Fri, Jun 24, 2022 3.94 4.86 3.51 3.72
208 NYSE KORE Thu, Jun 23, 2022 3.64 3.96 3.57 3.92
207 NYSE KORE Wed, Jun 22, 2022 3.54 3.80 3.42 3.62
206 NYSE KORE Tue, Jun 21, 2022 3.45 3.69 3.42 3.55
205 NYSE KORE Fri, Jun 17, 2022 3.68 3.84 3.35 3.36
204 NYSE KORE Thu, Jun 16, 2022 3.62 3.98 3.47 3.64
203 NYSE KORE Wed, Jun 15, 2022 3.04 3.75 3.04 3.62
202 NYSE KORE Tue, Jun 14, 2022 2.99 3.10 2.99 3.05
201 NYSE KORE Mon, Jun 13, 2022 3.36 3.42 2.94 2.99
200 NYSE KORE Fri, Jun 10, 2022 3.79 3.79 3.44 3.46
199 NYSE KORE Thu, Jun 9, 2022 4.19 4.19 3.70 3.75
198 NYSE KORE Wed, Jun 8, 2022 4.21 4.30 3.91 4.15
197 NYSE KORE Tue, Jun 7, 2022 4.55 4.65 4.19 4.29
196 NYSE KORE Mon, Jun 6, 2022 4.32 4.90 4.32 4.65
195 NYSE KORE Fri, Jun 3, 2022 4.20 4.24 4.07 4.15
194 NYSE KORE Thu, Jun 2, 2022 4.18 4.49 4.14 4.20
193 NYSE KORE Wed, Jun 1, 2022 4.15 4.32 4.12 4.21
192 NYSE KORE Tue, May 31, 2022 4.19 4.33 4.00 4.16
191 NYSE KORE Fri, May 27, 2022 4.18 4.50 4.18 4.29
190 NYSE KORE Thu, May 26, 2022 4.28 4.36 4.21 4.21
189 NYSE KORE Wed, May 25, 2022 4.25 4.28 4.16 4.19
188 NYSE KORE Tue, May 24, 2022 4.29 4.32 4.09 4.18
187 NYSE KORE Mon, May 23, 2022 4.32 4.36 4.16 4.28
186 NYSE KORE Fri, May 20, 2022 4.27 4.34 4.07 4.28
185 NYSE KORE Thu, May 19, 2022 4.30 4.39 4.06 4.18
184 NYSE KORE Wed, May 18, 2022 4.36 4.50 4.00 4.36
183 NYSE KORE Tue, May 17, 2022 3.89 4.36 3.71 4.36
182 NYSE KORE Mon, May 16, 2022 3.76 4.07 3.76 3.77
181 NYSE KORE Fri, May 13, 2022 3.65 3.83 3.55 3.75
180 NYSE KORE Thu, May 12, 2022 3.36 3.61 3.26 3.58
179 NYSE KORE Wed, May 11, 2022 3.37 3.52 3.29 3.34
178 NYSE KORE Tue, May 10, 2022 3.87 3.94 3.32 3.37
177 NYSE KORE Mon, May 9, 2022 4.24 4.24 3.84 3.87
176 NYSE KORE Fri, May 6, 2022 4.50 4.60 4.30 4.34
175 NYSE KORE Thu, May 5, 2022 5.12 5.12 4.50 4.53
174 NYSE KORE Wed, May 4, 2022 5.35 5.35 5.00 5.10
173 NYSE KORE Tue, May 3, 2022 5.37 5.39 5.16 5.31
172 NYSE KORE Mon, May 2, 2022 5.50 5.50 5.23 5.35
171 NYSE KORE Fri, Apr 29, 2022 5.34 5.51 5.34 5.38
170 NYSE KORE Thu, Apr 28, 2022 5.43 5.59 5.33 5.34
169 NYSE KORE Wed, Apr 27, 2022 5.35 5.64 5.30 5.45
168 NYSE KORE Tue, Apr 26, 2022 5.68 5.70 5.40 5.44
167 NYSE KORE Mon, Apr 25, 2022 5.53 5.71 5.43 5.69
166 NYSE KORE Fri, Apr 22, 2022 5.30 5.51 5.21 5.51
165 NYSE KORE Thu, Apr 21, 2022 5.46 5.71 5.34 5.35
164 NYSE KORE Wed, Apr 20, 2022 5.51 5.75 5.28 5.45
163 NYSE KORE Tue, Apr 19, 2022 5.50 5.76 5.38 5.46
162 NYSE KORE Mon, Apr 18, 2022 5.45 5.68 5.35 5.50
161 NYSE KORE Thu, Apr 14, 2022 5.36 5.54 5.33 5.41
160 NYSE KORE Wed, Apr 13, 2022 5.28 5.50 5.19 5.31
159 NYSE KORE Tue, Apr 12, 2022 5.02 5.44 5.02 5.22
158 NYSE KORE Mon, Apr 11, 2022 5.60 5.65 5.10 5.10
157 NYSE KORE Fri, Apr 8, 2022 5.90 6.00 5.58 5.66
156 NYSE KORE Thu, Apr 7, 2022 5.86 5.91 5.67 5.85
155 NYSE KORE Wed, Apr 6, 2022 6.00 6.08 5.80 5.80
154 NYSE KORE Tue, Apr 5, 2022 6.01 6.20 5.97 6.00
153 NYSE KORE Mon, Apr 4, 2022 6.26 6.32 6.00 6.04
152 NYSE KORE Fri, Apr 1, 2022 6.09 6.29 6.03 6.17
151 NYSE KORE Thu, Mar 31, 2022 5.96 6.03 5.89 6.00
150 NYSE KORE Wed, Mar 30, 2022 5.95 6.05 5.64 6.05
149 NYSE KORE Tue, Mar 29, 2022 5.48 5.81 5.43 5.43
148 NYSE KORE Mon, Mar 28, 2022 5.37 5.63 5.13 5.50
147 NYSE KORE Fri, Mar 25, 2022 5.25 5.44 5.03 5.22
146 NYSE KORE Thu, Mar 24, 2022 5.14 5.33 5.14 5.25
145 NYSE KORE Wed, Mar 23, 2022 5.23 5.38 5.04 5.18
144 NYSE KORE Tue, Mar 22, 2022 5.26 5.35 5.22 5.31
143 NYSE KORE Mon, Mar 21, 2022 5.32 5.35 5.23 5.35
142 NYSE KORE Fri, Mar 18, 2022 5.00 5.32 4.96 5.32
141 NYSE KORE Thu, Mar 17, 2022 5.05 5.10 4.83 5.08
140 NYSE KORE Wed, Mar 16, 2022 4.97 5.27 4.97 5.14
139 NYSE KORE Tue, Mar 15, 2022 4.90 5.03 4.79 4.95
138 NYSE KORE Mon, Mar 14, 2022 5.00 5.14 4.81 4.94
137 NYSE KORE Fri, Mar 11, 2022 4.88 5.09 4.88 5.08
136 NYSE KORE Thu, Mar 10, 2022 5.00 5.03 4.77 4.93
135 NYSE KORE Wed, Mar 9, 2022 5.16 5.16 4.88 5.00
134 NYSE KORE Tue, Mar 8, 2022 4.65 5.05 4.60 4.99
133 NYSE KORE Mon, Mar 7, 2022 5.25 5.25 4.59 4.64
132 NYSE KORE Fri, Mar 4, 2022 5.33 5.46 4.99 5.00
131 NYSE KORE Thu, Mar 3, 2022 5.40 5.53 5.29 5.29
130 NYSE KORE Wed, Mar 2, 2022 5.54 5.64 5.38 5.40
129 NYSE KORE Tue, Mar 1, 2022 5.22 5.61 5.22 5.51
128 NYSE KORE Mon, Feb 28, 2022 5.30 5.34 5.16 5.16
127 NYSE KORE Fri, Feb 25, 2022 5.32 5.34 5.14 5.28
126 NYSE KORE Thu, Feb 24, 2022 5.01 5.40 5.01 5.24
125 NYSE KORE Wed, Feb 23, 2022 5.49 5.49 5.28 5.45
124 NYSE KORE Tue, Feb 22, 2022 5.38 5.59 5.35 5.39
123 NYSE KORE Fri, Feb 18, 2022 5.49 5.61 5.27 5.47
122 NYSE KORE Thu, Feb 17, 2022 5.73 5.85 5.48 5.55
121 NYSE KORE Wed, Feb 16, 2022 5.60 5.60 5.45 5.53
120 NYSE KORE Tue, Feb 15, 2022 5.60 5.64 5.33 5.55
119 NYSE KORE Mon, Feb 14, 2022 5.43 5.62 5.42 5.46
118 NYSE KORE Fri, Feb 11, 2022 5.32 5.61 5.30 5.50
117 NYSE KORE Thu, Feb 10, 2022 5.45 5.49 5.33 5.40
116 NYSE KORE Wed, Feb 9, 2022 5.69 5.70 5.44 5.47
115 NYSE KORE Tue, Feb 8, 2022 5.51 5.73 5.48 5.59
114 NYSE KORE Mon, Feb 7, 2022 5.52 5.58 5.48 5.54
113 NYSE KORE Fri, Feb 4, 2022 5.39 5.63 5.39 5.51
112 NYSE KORE Thu, Feb 3, 2022 5.39 5.52 5.37 5.42
111 NYSE KORE Wed, Feb 2, 2022 5.51 5.64 5.43 5.53
110 NYSE KORE Tue, Feb 1, 2022 5.28 5.50 5.28 5.48
109 NYSE KORE Mon, Jan 31, 2022 5.18 5.34 5.09 5.27
108 NYSE KORE Fri, Jan 28, 2022 5.03 5.20 4.76 5.15
107 NYSE KORE Thu, Jan 27, 2022 5.20 5.23 4.90 5.05
106 NYSE KORE Wed, Jan 26, 2022 5.54 5.61 5.18 5.20
105 NYSE KORE Tue, Jan 25, 2022 5.76 5.76 5.39 5.44
104 NYSE KORE Mon, Jan 24, 2022 6.05 6.08 5.46 5.62
103 NYSE KORE Fri, Jan 21, 2022 6.10 6.26 6.05 6.10
102 NYSE KORE Thu, Jan 20, 2022 6.37 6.52 6.05 6.11
101 NYSE KORE Wed, Jan 19, 2022 6.31 6.34 6.13 6.19
100 NYSE KORE Tue, Jan 18, 2022 6.77 6.77 6.29 6.33
99 NYSE KORE Fri, Jan 14, 2022 6.26 6.70 6.26 6.70
98 NYSE KORE Thu, Jan 13, 2022 6.41 6.41 6.06 6.29
97 NYSE KORE Wed, Jan 12, 2022 6.61 6.66 6.36 6.37
96 NYSE KORE Tue, Jan 11, 2022 6.91 6.96 6.58 6.63
95 NYSE KORE Mon, Jan 10, 2022 6.61 6.97 6.60 6.91
94 NYSE KORE Fri, Jan 7, 2022 6.86 6.98 6.70 6.77
93 NYSE KORE Thu, Jan 6, 2022 6.96 7.04 6.65 6.95
92 NYSE KORE Wed, Jan 5, 2022 6.96 7.01 6.89 6.96
91 NYSE KORE Tue, Jan 4, 2022 6.89 7.05 6.75 6.97
90 NYSE KORE Mon, Jan 3, 2022 6.67 7.09 6.67 6.87
89 NYSE KORE Fri, Dec 31, 2021 6.92 6.92 6.74 6.74
88 NYSE KORE Thu, Dec 30, 2021 7.10 7.23 6.83 6.91
87 NYSE KORE Wed, Dec 29, 2021 6.95 7.21 6.75 7.21
86 NYSE KORE Tue, Dec 28, 2021 6.96 6.99 6.76 6.99
85 NYSE KORE Mon, Dec 27, 2021 7.00 7.00 6.49 6.99
84 NYSE KORE Thu, Dec 23, 2021 6.90 7.07 6.90 6.98
83 NYSE KORE Wed, Dec 22, 2021 6.77 7.06 6.77 6.89
82 NYSE KORE Tue, Dec 21, 2021 6.37 6.88 6.37 6.82
81 NYSE KORE Mon, Dec 20, 2021 6.26 6.42 6.06 6.35
80 NYSE KORE Fri, Dec 17, 2021 6.26 6.70 6.18 6.37
79 NYSE KORE Thu, Dec 16, 2021 6.43 6.72 6.26 6.30
78 NYSE KORE Wed, Dec 15, 2021 6.40 6.67 6.26 6.45
77 NYSE KORE Tue, Dec 14, 2021 6.45 6.74 6.30 6.40
76 NYSE KORE Mon, Dec 13, 2021 6.96 7.02 6.40 6.49
75 NYSE KORE Fri, Dec 10, 2021 6.85 6.96 6.74 6.92
74 NYSE KORE Thu, Dec 9, 2021 6.77 7.06 6.77 6.82
73 NYSE KORE Wed, Dec 8, 2021 6.92 7.18 6.85 6.92
72 NYSE KORE Tue, Dec 7, 2021 6.81 7.14 6.76 6.96
71 NYSE KORE Mon, Dec 6, 2021 6.76 6.96 6.71 6.81
70 NYSE KORE Fri, Dec 3, 2021 6.94 7.02 6.68 6.70
69 NYSE KORE Thu, Dec 2, 2021 6.96 7.08 6.81 6.97
68 NYSE KORE Wed, Dec 1, 2021 7.20 7.31 6.92 6.99
67 NYSE KORE Tue, Nov 30, 2021 7.06 7.26 7.01 7.20
66 NYSE KORE Mon, Nov 29, 2021 7.36 7.45 7.10 7.17
65 NYSE KORE Fri, Nov 26, 2021 7.21 7.39 7.08 7.39
64 NYSE KORE Wed, Nov 24, 2021 7.00 7.47 6.89 7.40
63 NYSE KORE Tue, Nov 23, 2021 7.47 7.54 6.82 7.02
62 NYSE KORE Mon, Nov 22, 2021 7.52 7.56 6.97 7.48
61 NYSE KORE Fri, Nov 19, 2021 7.69 7.69 7.22 7.43
60 NYSE KORE Thu, Nov 18, 2021 7.58 7.59 7.40 7.59
59 NYSE KORE Wed, Nov 17, 2021 7.68 7.71 7.43 7.57
58 NYSE KORE Tue, Nov 16, 2021 7.35 7.69 6.83 7.63
57 NYSE KORE Mon, Nov 15, 2021 7.81 8.01 7.72 8.00
56 NYSE KORE Fri, Nov 12, 2021 7.39 7.89 7.27 7.78
55 NYSE KORE Thu, Nov 11, 2021 7.60 7.70 7.01 7.27
54 NYSE KORE Wed, Nov 10, 2021 7.89 8.00 7.50 7.66
53 NYSE KORE Tue, Nov 9, 2021 7.63 8.00 7.42 8.00
52 NYSE KORE Mon, Nov 8, 2021 7.50 7.60 7.14 7.55
51 NYSE KORE Fri, Nov 5, 2021 7.50 7.99 7.30 7.48
50 NYSE KORE Thu, Nov 4, 2021 7.95 8.00 7.58 7.62
49 NYSE KORE Wed, Nov 3, 2021 8.00 8.09 6.50 7.87
48 NYSE KORE Tue, Nov 2, 2021 8.08 8.20 7.67 8.07
47 NYSE KORE Mon, Nov 1, 2021 8.03 8.03 7.55 8.02
46 NYSE KORE Fri, Oct 29, 2021 7.51 8.03 7.38 8.00
45 NYSE KORE Thu, Oct 28, 2021 7.13 7.51 6.75 7.49
44 NYSE KORE Wed, Oct 27, 2021 6.69 7.31 6.60 7.13
43 NYSE KORE Tue, Oct 26, 2021 6.46 6.75 6.37 6.60
42 NYSE KORE Mon, Oct 25, 2021 6.34 6.57 6.20 6.31
41 NYSE KORE Fri, Oct 22, 2021 6.58 6.82 6.33 6.52
40 NYSE KORE Thu, Oct 21, 2021 6.36 6.62 6.17 6.55
39 NYSE KORE Wed, Oct 20, 2021 6.17 6.49 6.17 6.36
38 NYSE KORE Tue, Oct 19, 2021 6.35 6.45 6.12 6.20
37 NYSE KORE Mon, Oct 18, 2021 6.65 6.77 6.14 6.44
36 NYSE KORE Fri, Oct 15, 2021 7.28 7.30 6.57 6.83
35 NYSE KORE Thu, Oct 14, 2021 7.80 9.50 6.63 7.29
34 NYSE KORE Wed, Oct 13, 2021 6.18 6.34 5.90 6.32
33 NYSE KORE Tue, Oct 12, 2021 6.61 6.67 6.21 6.28
32 NYSE KORE Mon, Oct 11, 2021 6.64 7.03 6.21 6.59
31 NYSE KORE Fri, Oct 8, 2021 6.38 6.78 6.01 6.29
30 NYSE KORE Thu, Oct 7, 2021 6.41 6.80 6.11 6.49
29 NYSE KORE Wed, Oct 6, 2021 6.46 6.59 6.46 6.50
28 NYSE KORE Tue, Oct 5, 2021 6.60 6.83 6.60 6.66
27 NYSE KORE Mon, Oct 4, 2021 7.50 7.54 6.11 6.46
26 NYSE KORE Fri, Oct 1, 2021 7.00 7.68 7.00 7.18
25 NYSE KORE Wed, Nov 5, 2014 0.00 0.00 0.00 0.00
24 NYSE KORE Tue, Jul 16, 2013 0.00 0.00 0.00 0.00
23 NYSE KORE Mon, Jul 8, 2013 0.00 0.00 0.00 0.00
22 NYSE KORE Wed, May 8, 2013 0.00 0.00 0.00 0.00
21 NYSE KORE Thu, Apr 4, 2013 0.00 0.00 0.00 0.00
20 NYSE KORE Tue, Oct 9, 2012 0.00 0.00 0.00 0.00
19 NYSE KORE Thu, May 17, 2012 0.00 0.00 0.00 0.00
18 NYSE KORE Thu, Dec 22, 2011 0.00 0.00 0.00 0.00
17 NYSE KORE Mon, Oct 31, 2011 0.00 0.00 0.00 0.00
16 NYSE KORE Tue, Sep 27, 2011 0.00 0.00 0.00 0.00
15 NYSE KORE Wed, Sep 21, 2011 0.00 0.00 0.00 0.00
14 NYSE KORE Tue, Aug 30, 2011 0.00 0.00 0.00 0.00
13 NYSE KORE Fri, Aug 19, 2011 0.02 0.02 0.02 0.02
12 NYSE KORE Thu, Aug 18, 2011 0.02 0.02 0.02 0.02
11 NYSE KORE Tue, Aug 16, 2011 0.01 0.01 0.01 0.01
10 NYSE KORE Fri, Aug 12, 2011 0.00 0.00 0.00 0.00
9 NYSE KORE Mon, Aug 1, 2011 0.00 0.00 0.00 0.00
8 NYSE KORE Tue, Jun 21, 2011 0.11 0.11 0.11 0.11
7 NYSE KORE Mon, Jun 6, 2011 0.13 0.13 0.12 0.12
6 NYSE KORE Fri, Jun 3, 2011 0.13 0.13 0.13 0.13
5 NYSE KORE Thu, Jun 2, 2011 0.13 0.13 0.13 0.13
4 NYSE KORE Wed, Jun 1, 2011 0.13 0.13 0.13 0.13
3 NYSE KORE Tue, May 31, 2011 0.13 0.13 0.13 0.13
2 NYSE KORE Fri, May 27, 2011 0.13 0.16 0.13 0.16
1 NYSE KORE Mon, May 23, 2011 0.13 0.13 0.13 0.13
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024