Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2020 8.800 8.800 8.800 0 +0.05(+0.57%)
Apr 23, 2020 8.750 8.750 8.750 0 +0.45(+5.42%)
Apr 22, 2020 8.300 8.300 8.300 8.300 231 -1.65(-16.58%)
Apr 20, 2020 9.950 9.950 9.950 0 -0.05(-0.50%)
Apr 13, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 08, 2020 10.00 10.00 10.00 0 +2.00(+25.00%)
Apr 01, 2020 8.000 8.000 8.000 0 -3.00(-27.27%)
Mar 26, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 25, 2020 11.00 11.00 11.00 11.00 161 +3.30(+42.86%)
Mar 24, 2020 7.700 7.700 7.700 7.700 300 +0.70(+10.00%)
Mar 23, 2020 7.000 7.000 7.000 1 +0.00(+0.00%)
Mar 19, 2020 7.000 7.000 7.000 0 +0.44(+6.71%)
Mar 17, 2020 6.560 6.560 6.560 0 +0.00(+0.00%)
Mar 16, 2020 6.560 6.560 6.560 6.560 1,102 +0.00(+0.00%)
Mar 13, 2020 6.560 6.560 6.560 6.560 100 -0.34(-4.93%)
Mar 12, 2020 6.900 6.900 6.900 15 +0.00(+0.00%)
Mar 11, 2020 6.550 6.900 6.550 6.900 615 -1.05(-13.21%)
Mar 06, 2020 7.950 7.950 7.950 0 +0.00(+0.00%)
Mar 05, 2020 7.950 7.950 7.950 10 +0.00(+0.00%)
Mar 04, 2020 8.000 8.000 7.500 7.950 1,254 +0.05(+0.63%)
Mar 03, 2020 7.900 7.900 7.900 7.900 721 +0.40(+5.33%)
Feb 28, 2020 7.500 7.500 7.500 0 -0.50(-6.25%)
Feb 25, 2020 8.000 8.000 8.000 0 +0.80(+11.11%)
Feb 24, 2020 7.500 7.500 6.660 7.200 6,415 -0.20(-2.70%)
Feb 21, 2020 6.500 7.400 6.500 7.400 200 -0.60(-7.50%)
Feb 20, 2020 8.000 8.000 8.000 8.000 580 +0.00(+0.00%)
Feb 18, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 11, 2020 8.000 8.000 8.000 0 +0.20(+2.56%)
Feb 10, 2020 9.000 9.000 4.000 7.800 5,303 -1.35(-14.75%)
Feb 07, 2020 9.500 9.500 9.150 9.150 1,900 -0.65(-6.63%)
Feb 06, 2020 9.800 9.800 9.800 9.800 857 -0.18(-1.80%)
Feb 05, 2020 10.00 10.50 9.850 9.980 16,535 +0.18(+1.84%)
Feb 04, 2020 10.00 10.00 9.750 9.800 800 -1.15(-10.50%)
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.