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 26, 2022 5.500 0 +0.00(+0.00%)
Apr 25, 2022 5.500 5.500 5.500 5.500 100 +0.20(+3.77%)
Apr 20, 2022 5.300 0 -0.50(-8.62%)
Apr 18, 2022 5.800 0 +3.80(+189.99%)
Apr 13, 2022 5.300 5.300 5.300 2.000 100 -3.35(-62.61%)
Apr 06, 2022 5.350 0 +0.00(+0.00%)
Apr 01, 2022 5.350 0 -1.15(-17.69%)
Mar 28, 2022 6.500 0 +1.25(+23.81%)
Mar 17, 2022 5.250 0 +0.00(+0.00%)
Mar 15, 2022 5.250 0 +0.00(+0.00%)
Mar 09, 2022 5.250 0 -1.25(-19.23%)
Mar 08, 2022 6.500 6.500 6.500 6.500 400 +1.83(+39.19%)
Mar 02, 2022 4.670 0 -1.33(-22.17%)
Feb 25, 2022 6.000 0 -1.00(-14.29%)
Feb 23, 2022 7.000 0 +1.00(+16.67%)
Feb 18, 2022 6.000 0 -1.00(-14.29%)
Feb 15, 2022 7.000 0 +1.00(+16.67%)
Feb 11, 2022 6.000 0 +0.50(+9.09%)
Feb 09, 2022 5.500 0 -0.50(-8.33%)
Feb 07, 2022 6.000 0 -1.00(-14.29%)
Feb 03, 2022 7.000 0 +0.10(+1.45%)
Feb 02, 2022 6.900 6.950 6.900 6.900 500 +0.00(+0.00%)
Feb 01, 2022 6.900 6.900 6.900 6.900 100 +0.00(+0.00%)
Jan 27, 2022 6.900 0 +0.10(+1.47%)
Jan 25, 2022 6.800 0 -1.30(-16.05%)
Jan 21, 2022 8.100 11 +1.20(+17.39%)
Jan 20, 2022 6.900 6.900 6.900 6.900 100 -0.01(-0.14%)
Jan 13, 2022 6.910 8 +0.00(+0.00%)
Jan 12, 2022 6.910 6.910 6.910 6.910 110 -0.09(-1.29%)
Jan 10, 2022 7.000 7.000 7.000 0 +0.25(+3.70%)
Jan 07, 2022 6.750 6.750 6.750 6.750 100 -0.15(-2.17%)
Jan 05, 2022 6.900 6.900 6.900 0 +0.15(+2.22%)
Jan 03, 2022 6.750 6.750 6.750 0 +0.00(+0.00%)
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%)
Oct 01, 2021 6.400 6.400 6.400 0 +0.10(+1.59%)
Sep 29, 2021 6.300 6.300 6.300 0 +0.25(+4.13%)
Sep 27, 2021 6.050 6.050 6.050 0 +0.45(+8.04%)
Sep 24, 2021 5.600 5.600 5.600 5.600 100 -0.95(-14.50%)
Sep 21, 2021 6.550 6.550 6.550 0 -0.15(-2.24%)
Sep 17, 2021 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 15, 2021 6.700 6.700 6.700 0 -0.05(-0.74%)
Sep 14, 2021 6.750 6.750 6.750 6.750 100 +0.05(+0.75%)
Sep 08, 2021 6.700 6.700 6.700 0 -0.15(-2.19%)
Sep 07, 2021 6.850 6.850 6.850 6.850 100 +0.15(+2.24%)
Sep 03, 2021 6.700 6.700 6.700 6.700 100 -0.30(-4.29%)
Sep 02, 2021 7.000 7.000 7.000 7.000 100 +0.30(+4.48%)
Sep 01, 2021 6.700 6.700 6.700 6.700 211 -0.30(-4.29%)
Aug 31, 2021 7.000 7.000 7.000 7.000 100 +0.30(+4.48%)
Aug 27, 2021 6.700 6.700 6.700 2 -0.05(-0.81%)
Aug 26, 2021 6.755 6.755 6.755 6.755 100 +0.25(+3.92%)
Aug 25, 2021 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Aug 24, 2021 6.500 6.500 6.500 6.500 100 +0.19(+2.97%)
Aug 20, 2021 6.312 6.312 6.312 0 -0.39(-5.78%)
Aug 19, 2021 6.700 6.700 6.600 6.700 2,246 -0.30(-4.29%)
Aug 16, 2021 7.000 7.000 7.000 0 +1.30(+22.81%)
Aug 13, 2021 5.700 5.700 5.700 5.700 100 +0.20(+3.64%)
Aug 12, 2021 5.500 5.500 5.500 5.500 100 -1.12(-16.92%)
Aug 11, 2021 6.620 6.620 6.620 6.620 100 -0.13(-1.93%)
Aug 10, 2021 6.750 6.750 6.750 6.750 100 +1.00(+17.39%)
Aug 06, 2021 5.750 5.750 5.750 0 -0.40(-6.50%)
Aug 05, 2021 6.150 6.150 6.150 6.150 400 +0.04(+0.65%)
Aug 04, 2021 6.110 6.110 6.110 6.110 100 -0.53(-7.98%)
Aug 02, 2021 6.640 6.640 6.640 0 +0.53(+8.67%)
Jul 30, 2021 6.110 6.110 6.110 6.110 100 -0.39(-6.00%)
Jul 29, 2021 6.500 6.500 6.500 6.500 200 +0.39(+6.38%)
Jul 27, 2021 7.450 7.450 7.450 6.110 100 -0.64(-9.48%)
Jul 26, 2021 7.000 7.000 6.750 6.750 873 +0.64(+10.47%)
Jul 23, 2021 6.110 6.110 6.110 6.110 210 -0.04(-0.65%)
Jul 22, 2021 6.150 6.150 6.150 6.150 100 -1.36(-18.11%)
Jul 21, 2021 7.520 7.520 7.510 7.510 200 -0.17(-2.21%)
Jul 13, 2021 7.680 7.680 7.680 10 +0.00(+0.00%)
Jul 09, 2021 7.680 7.680 7.680 0 +0.13(+1.72%)
Jul 07, 2021 7.550 7.550 7.550 0 +0.02(+0.27%)
Jul 02, 2021 7.530 7.530 7.530 0 -0.28(-3.59%)
Jun 30, 2021 7.810 7.810 7.810 0 +0.30(+3.99%)
Jun 28, 2021 7.510 7.510 7.510 0 -0.28(-3.59%)
Jun 25, 2021 7.790 7.790 7.790 7.790 100 +0.04(+0.52%)
Jun 24, 2021 7.750 7.750 7.750 7.750 100 +0.24(+3.20%)
Jun 22, 2021 7.510 7.510 7.510 0 -0.34(-4.33%)
Jun 17, 2021 7.850 7.850 7.850 0 +0.23(+3.02%)
Jun 16, 2021 7.620 7.620 7.620 7.620 150 -0.13(-1.68%)
Jun 14, 2021 7.750 7.750 7.750 0 -0.10(-1.27%)
Jun 09, 2021 7.850 7.850 7.850 0 -0.15(-1.88%)
Jun 08, 2021 8.000 8.000 8.000 8.000 100 -1.00(-11.11%)
May 26, 2021 9.000 9.000 9.000 0 +2.20(+32.35%)
May 24, 2021 6.800 6.800 6.800 0 +0.79(+13.14%)
May 20, 2021 6.010 6.010 6.010 0 -2.74(-31.31%)
May 18, 2021 8.750 8.750 8.750 0 -0.05(-0.57%)
May 13, 2021 8.800 8.800 8.800 2 +0.75(+9.32%)
May 10, 2021 8.050 8.050 8.050 0 -0.45(-5.29%)
May 06, 2021 8.500 8.500 8.500 0 +0.45(+5.59%)
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.