Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kldiscovery Inc (OP: KLDI )

0.0950 -0.0040 (-4.04%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.750 6.750 6.750 6.750 100 -0.50(-6.90%)
Dec 29, 2021 7.250 7.250 7.250 0 +0.50(+7.41%)
Dec 28, 2021 6.750 6.750 6.750 6.750 100 +0.25(+3.85%)
Dec 27, 2021 6.500 6.500 6.500 6.500 100 -0.50(-7.14%)
Dec 20, 2021 7.000 7.000 7.000 0 -0.50(-6.67%)
Dec 16, 2021 7.500 7.500 7.500 0 +1.00(+15.38%)
Dec 14, 2021 6.500 6.500 6.500 0 +0.50(+8.33%)
Dec 13, 2021 6.000 6.675 6.000 6.000 4,079 +0.00(+0.00%)
Dec 10, 2021 6.750 6.750 6.000 6.000 2,197 -1.00(-14.29%)
Dec 09, 2021 6.000 7.000 6.000 7.000 1,477 +0.00(+0.00%)
Dec 08, 2021 7.000 7.000 7.000 7.000 730 -0.52(-6.91%)
Dec 07, 2021 6.500 7.600 6.500 7.520 4,305 -0.38(-4.81%)
Dec 06, 2021 6.000 7.970 6.000 7.900 14,073 +2.19(+38.35%)
Dec 02, 2021 5.710 5.710 5.710 0 +0.17(+3.07%)
Nov 30, 2021 5.540 5.540 5.540 0 -0.71(-11.36%)
Nov 29, 2021 6.250 6.250 6.250 6.250 100 +0.25(+4.17%)
Nov 26, 2021 6.000 6.000 6.000 6.000 100 -0.50(-7.69%)
Nov 23, 2021 6.500 6.500 6.500 20 +0.50(+8.33%)
Nov 19, 2021 6.000 6.000 6.000 0 -0.20(-3.23%)
Nov 18, 2021 6.200 6.200 6.200 6.200 100 +0.00(+0.00%)
Nov 17, 2021 6.200 6.200 6.200 6.200 100 +0.30(+5.08%)
Nov 11, 2021 5.900 5.900 5.900 0 -0.60(-9.23%)
Nov 10, 2021 5.900 6.500 6.500 698 +1.00(+18.18%)
Nov 08, 2021 5.500 5.500 5.500 0 -0.60(-9.84%)
Nov 05, 2021 6.100 6.100 6.100 6.100 100 -0.19(-3.02%)
Nov 03, 2021 6.290 6.290 6.290 0 +0.79(+14.36%)
Nov 02, 2021 5.500 5.500 5.500 5.500 100 -1.20(-17.91%)
Oct 29, 2021 6.700 6.700 6.700 0 +0.85(+14.53%)
Oct 28, 2021 5.850 5.850 5.850 5.850 100 -0.85(-12.69%)
Oct 25, 2021 6.700 6.700 6.700 0 -0.30(-4.29%)
Oct 22, 2021 7.000 7.000 7.000 7.000 200 +2.00(+40.00%)
Oct 20, 2021 5.000 5.000 5.000 0 -2.10(-29.58%)
Oct 19, 2021 7.100 7.100 7.100 7.100 120 -0.40(-5.33%)
Oct 18, 2021 5.520 7.500 5.520 7.500 1,720 +1.25(+20.00%)
Oct 14, 2021 6.250 6.250 6.250 0 +0.73(+13.22%)
Oct 13, 2021 5.520 5.520 5.520 5.520 100 -0.48(-8.00%)
Oct 12, 2021 6.000 6.000 6.000 6.000 100 -0.40(-6.25%)
Oct 07, 2021 5.000 5.000 5.000 6.400 150 -0.10(-1.54%)
Oct 06, 2021 6.500 6.500 6.500 6.500 100 +0.10(+1.56%)
Oct 05, 2021 6.400 6.400 6.400 6.400 100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.