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 (%)
Apr 30, 2021 8.050 8.050 8.050 50 +0.00(+0.00%)
Apr 27, 2021 8.050 8.050 8.050 0 -0.45(-5.29%)
Apr 07, 2021 8.500 8.500 8.500 0 +0.30(+3.66%)
Apr 06, 2021 8.200 8.200 8.200 1 +0.00(+0.00%)
Apr 05, 2021 8.200 8.200 8.200 1 +0.00(+0.00%)
Mar 24, 2021 8.200 8.200 8.200 0 +0.15(+1.86%)
Mar 18, 2021 8.050 8.050 8.050 0 -0.45(-5.29%)
Mar 17, 2021 8.490 8.500 8.490 8.500 1,000 +0.01(+0.12%)
Mar 09, 2021 8.490 8.490 8.490 0 +0.00(+0.00%)
Mar 04, 2021 8.490 8.490 8.490 0 +0.00(+0.00%)
Feb 26, 2021 8.490 8.490 8.490 0 +0.00(+0.00%)
Feb 25, 2021 8.490 8.490 8.490 8.490 175 +0.44(+5.47%)
Feb 24, 2021 8.050 8.050 8.050 8.050 650 +0.00(+0.00%)
Feb 23, 2021 8.050 8.100 8.050 8.050 3,654 +0.00(+0.00%)
Feb 16, 2021 8.050 8.050 8.050 0 +0.00(+0.00%)
Feb 11, 2021 8.050 8.050 8.050 0 +0.00(+0.00%)
Feb 05, 2021 8.050 8.050 8.050 0 -0.45(-5.29%)
Feb 03, 2021 8.500 8.500 8.500 0 +0.45(+5.59%)
Feb 02, 2021 8.050 8.050 8.050 8.050 1,221 -0.45(-5.29%)
Feb 01, 2021 8.500 8.500 8.500 13 +0.00(+0.00%)
Jan 29, 2021 8.500 8.500 8.500 5 +0.00(+0.00%)
Jan 28, 2021 8.500 8.500 8.500 8.500 100 +0.45(+5.59%)
Jan 27, 2021 8.050 8.050 8.050 8.050 120 +0.00(+0.00%)
Jan 15, 2021 8.050 8.050 8.050 0 +0.00(+0.00%)
Jan 11, 2021 8.050 8.050 0 +0.00(+0.00%)
Jan 08, 2021 8.050 8.050 8.050 11 +0.00(+0.00%)
Jan 04, 2021 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 31, 2020 8.050 8.050 8.050 1 +0.00(+0.00%)
Dec 30, 2020 8.050 8.050 8.050 1 +0.00(+0.00%)
Dec 29, 2020 8.050 8.050 8.050 25 +0.00(+0.00%)
Dec 22, 2020 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 18, 2020 8.050 8.050 8.050 0 +1.55(+23.85%)
Dec 17, 2020 9.410 9.410 6.500 6.500 506 -2.90(-30.85%)
Dec 10, 2020 9.400 9.400 9.400 0 +0.00(+0.00%)
Dec 08, 2020 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 30, 2020 9.400 9.400 9.400 0 +0.65(+7.43%)
Nov 25, 2020 8.750 8.750 8.750 0 -0.65(-6.91%)
Nov 18, 2020 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 17, 2020 9.400 9.400 9.400 1 +0.00(+0.00%)
Nov 16, 2020 9.400 9.400 9.400 9.400 275 +1.40(+17.50%)
Nov 10, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 05, 2020 8.000 8.000 8.000 0 -0.50(-5.88%)
Nov 03, 2020 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 30, 2020 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 28, 2020 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 27, 2020 8.500 8.500 8.500 10 +0.00(+0.00%)
Oct 26, 2020 8.500 8.500 8.500 49 +0.00(+0.00%)
Oct 09, 2020 8.500 8.500 8.500 0 +0.45(+5.59%)
Sep 23, 2020 8.050 8.050 8.050 0 -0.45(-5.29%)
Sep 09, 2020 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 08, 2020 8.500 8.500 8.500 8.500 200 -0.15(-1.73%)
Sep 02, 2020 8.650 8.650 8.650 0 -0.35(-3.89%)
Aug 28, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Aug 27, 2020 9.000 9.000 9.000 4 +0.00(+0.00%)
Aug 17, 2020 9.000 9.000 9.000 0 -1.00(-10.00%)
Aug 14, 2020 10.00 10.00 10.00 10.00 100 +1.35(+15.61%)
Aug 12, 2020 8.650 8.650 8.650 0 +0.00(+0.00%)
Aug 07, 2020 8.650 8.650 8.650 0 +0.00(+0.00%)
Jul 30, 2020 8.650 8.650 8.650 0 +0.00(+0.00%)
Jul 24, 2020 8.650 8.650 8.650 0 +0.00(+0.00%)
Jul 16, 2020 8.650 8.650 8.650 0 -2.75(-24.12%)
Jul 10, 2020 11.40 11.40 11.40 0 +0.00(+0.00%)
Jul 09, 2020 11.40 11.40 11.40 11.40 696 +3.35(+41.61%)
Jun 25, 2020 8.050 8.050 8.050 0 +0.00(+0.00%)
Jun 17, 2020 8.050 8.050 8.050 0 -3.90(-32.64%)
Jun 12, 2020 11.95 11.95 11.95 0 +0.00(+0.00%)
Jun 09, 2020 11.95 11.95 11.95 0 +0.00(+0.00%)
Jun 08, 2020 7.950 12.00 7.950 11.95 749 +4.00(+50.31%)
Jun 05, 2020 7.950 7.950 7.950 63 +0.00(+0.00%)
Jun 01, 2020 7.950 7.950 7.950 0 -0.30(-3.64%)
May 29, 2020 8.250 8.250 8.250 40 +0.00(+0.00%)
May 27, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
May 22, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
May 19, 2020 8.250 8.250 8.250 0 -0.75(-8.33%)
May 15, 2020 9.000 9.000 9.000 0 +0.75(+9.09%)
May 07, 2020 8.250 8.250 8.250 0 +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.