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 27, 2023 1.150 0 +0.00(+0.00%)
Apr 26, 2023 1.150 1.150 1.150 1.150 160 +0.00(+0.00%)
Apr 25, 2023 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Apr 24, 2023 1.150 1.150 1.150 1.150 100 +0.01(+0.88%)
Apr 21, 2023 1.140 1.140 1.140 1.140 100 +0.00(+0.00%)
Apr 19, 2023 1.140 0 -0.01(-0.87%)
Apr 17, 2023 1.150 0 -0.10(-8.00%)
Apr 14, 2023 1.250 1.250 1.250 1.250 100 -0.25(-16.67%)
Apr 12, 2023 1.500 0 +0.50(+50.00%)
Apr 11, 2023 1.000 1.000 1.000 1.000 100 -0.05(-4.76%)
Apr 10, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Apr 06, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Apr 05, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Apr 04, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Apr 03, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Mar 31, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Mar 30, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Mar 29, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Mar 28, 2023 1.050 1.050 1.050 1.050 100 -0.05(-4.55%)
Mar 17, 2023 1.100 0 -0.20(-15.38%)
Mar 09, 2023 1.300 0 -0.06(-4.41%)
Mar 07, 2023 1.360 0 +0.07(+5.43%)
Mar 03, 2023 1.290 0 -0.82(-38.86%)
Mar 01, 2023 2.110 0 +0.01(+0.48%)
Feb 28, 2023 2.100 2.100 2.100 2.100 100 +0.08(+3.96%)
Feb 21, 2023 2.020 0 -0.13(-6.05%)
Feb 17, 2023 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Feb 16, 2023 2.150 2.150 2.150 2.150 100 +0.01(+0.47%)
Feb 14, 2023 2.140 0 +0.14(+7.00%)
Feb 06, 2023 2.000 1 -0.31(-13.42%)
Feb 02, 2023 2.310 0 +0.00(+0.00%)
Jan 31, 2023 2.310 0 +0.16(+7.44%)
Jan 17, 2023 2.150 0 +0.06(+2.87%)
Jan 09, 2023 2.090 0 +0.00(+0.00%)
Jan 06, 2023 2.090 2.090 2.090 2.090 100 -0.01(-0.48%)
Dec 30, 2022 2.100 0 -0.01(-0.47%)
Dec 29, 2022 2.110 2.110 2.110 2.110 100 +0.00(+0.00%)
Dec 28, 2022 2.110 2.110 2.110 2.110 100 +0.00(+0.00%)
Dec 23, 2022 2.110 0 +0.00(+0.00%)
Dec 20, 2022 2.110 0 +0.00(+0.00%)
Dec 15, 2022 2.110 0 +0.04(+1.93%)
Dec 14, 2022 2.060 2.070 2.060 2.070 400 +0.01(+0.49%)
Dec 13, 2022 2.060 2.060 2.060 2.060 100 +0.01(+0.49%)
Dec 12, 2022 2.020 2.050 2.020 2.050 500 +0.05(+2.50%)
Dec 08, 2022 2.000 0 +0.00(+0.00%)
Dec 07, 2022 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Dec 06, 2022 2.000 2.000 2.000 2.000 200 +0.05(+2.56%)
Dec 05, 2022 2.000 2.000 1.950 1.950 200 +0.13(+7.14%)
Dec 01, 2022 1.820 0 -0.18(-9.00%)
Nov 30, 2022 2.200 2.200 2.000 2.000 400 -0.20(-9.09%)
Nov 29, 2022 2.200 2.200 2.200 2.200 100 -0.02(-0.92%)
Nov 28, 2022 2.200 2.222 2.040 2.220 450 -0.21(-8.63%)
Nov 23, 2022 2.430 0 +0.01(+0.41%)
Nov 17, 2022 2.420 0 -0.01(-0.41%)
Nov 16, 2022 2.430 2.430 2.430 2.430 160 -0.01(-0.41%)
Nov 14, 2022 2.440 0 -0.01(-0.41%)
Nov 11, 2022 2.450 2.450 2.450 2.450 100 +0.00(+0.00%)
Nov 10, 2022 2.450 2.450 2.450 2.450 200 -0.04(-1.61%)
Nov 08, 2022 2.490 0 -0.01(-0.40%)
Nov 02, 2022 2.500 0 +0.06(+2.46%)
Oct 31, 2022 2.440 0 +0.04(+1.67%)
Oct 27, 2022 2.400 0 +0.06(+2.56%)
Oct 26, 2022 2.340 2.340 2.340 2.340 100 +0.09(+4.00%)
Oct 25, 2022 2.250 2.250 2.250 2.250 115 +0.25(+12.50%)
Oct 24, 2022 2.000 15 -1.00(-33.33%)
Oct 21, 2022 3.000 3.370 3.000 3.000 300 +0.00(+0.00%)
Oct 19, 2022 3.000 0 +0.00(+0.00%)
Oct 18, 2022 3.100 3.100 1.910 3.000 600 +0.00(+0.00%)
Oct 17, 2022 3.550 3.550 3.000 3.000 1,500 -0.40(-11.76%)
Oct 14, 2022 3.400 3.400 3.400 3.400 100 -0.10(-2.86%)
Oct 13, 2022 3.500 3.500 3.500 3.500 110 +0.00(+0.00%)
Oct 12, 2022 3.500 3.500 3.500 3.500 100 -0.03(-0.85%)
Oct 11, 2022 3.530 3.530 3.530 3.530 100 +0.10(+2.92%)
Oct 10, 2022 3.430 3.430 3.430 3.430 100 +0.03(+0.88%)
Oct 07, 2022 3.850 3.850 3.400 3.400 300 -0.15(-4.23%)
Oct 06, 2022 3.550 3.550 3.550 3.550 100 +0.05(+1.43%)
Oct 05, 2022 3.500 3.500 3.500 3.500 1,000 -0.40(-10.26%)
Oct 04, 2022 3.900 3.900 3.900 3.900 500 +0.00(+0.00%)
Sep 23, 2022 3.900 0 +0.00(+0.00%)
Sep 21, 2022 3.900 0 +0.00(+0.00%)
Sep 19, 2022 3.900 12 +0.54(+16.07%)
Sep 14, 2022 3.360 0 -0.09(-2.61%)
Sep 09, 2022 3.450 0 -0.10(-2.82%)
Sep 08, 2022 3.550 3.550 3.550 3.550 100 -0.35(-8.97%)
Aug 30, 2022 3.900 0 +0.00(+0.00%)
Aug 26, 2022 3.900 0 -1.10(-22.00%)
Aug 22, 2022 5.000 0 +1.00(+25.00%)
Aug 17, 2022 4.000 1 +0.00(+0.00%)
Aug 16, 2022 4.500 4.500 4.000 4.000 600 +0.45(+12.68%)
Aug 15, 2022 3.550 3.550 3.550 3.550 100 -0.45(-11.25%)
Aug 10, 2022 4.000 0 +0.00(+0.00%)
Aug 04, 2022 4.000 0 -1.00(-20.00%)
Aug 03, 2022 5.000 5.000 5.000 5.000 100 +0.00(+0.00%)
Jul 28, 2022 5.000 0 +0.50(+11.11%)
Jul 27, 2022 4.500 4.500 4.500 4.500 100 -1.00(-18.18%)
Jul 22, 2022 5.500 0 +0.25(+4.76%)
Jul 19, 2022 5.250 0 +1.71(+48.31%)
Jul 14, 2022 3.540 0 -2.86(-44.69%)
Jul 07, 2022 6.400 0 +0.00(+0.00%)
Jun 29, 2022 6.400 0 -0.10(-1.54%)
Jun 22, 2022 6.500 0 -0.50(-7.14%)
Jun 16, 2022 7.000 0 +1.51(+27.50%)
Jun 14, 2022 7.000 7.000 7.000 5.490 200 +0.49(+9.80%)
Jun 13, 2022 5.000 5.000 5.000 5.000 300 -0.49(-8.93%)
Jun 08, 2022 5.490 0 +0.49(+9.80%)
Jun 06, 2022 5.000 0 -0.49(-8.93%)
Jun 01, 2022 5.490 0 +0.00(+0.00%)
May 25, 2022 5.490 0 +0.19(+3.58%)
May 24, 2022 5.300 5.300 5.300 5.300 581 +0.00(+0.00%)
May 18, 2022 5.300 0 +0.00(+0.00%)
May 16, 2022 5.300 0 +0.00(+0.00%)
May 09, 2022 5.300 0 -0.20(-3.64%)
May 03, 2022 5.500 0 +0.20(+3.77%)
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.