NasdaqGS - Delayed Quote USD
Kaltura, Inc. (KLTR)
At close: October 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 85,700 |
| Oct 17, 2024 | 1.3900 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 97,900 |
| Oct 16, 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 133,200 |
| Oct 15, 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 120,400 |
| Oct 14, 2024 | 1.3000 | 1.3400 | 1.2890 | 1.3200 | 1.3200 | 63,900 |
| Oct 11, 2024 | 1.2500 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 108,900 |
| Oct 10, 2024 | 1.2700 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 84,300 |
| Oct 9, 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 67,900 |
| Oct 8, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 73,200 |
| Oct 7, 2024 | 1.2900 | 1.3450 | 1.2800 | 1.2900 | 1.2900 | 59,500 |
| Oct 4, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 104,700 |
| Oct 3, 2024 | 1.2400 | 1.3300 | 1.2400 | 1.2800 | 1.2800 | 64,000 |
| Oct 2, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 90,200 |
| Oct 1, 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 80,600 |
| Sep 30, 2024 | 1.3600 | 1.3700 | 1.3350 | 1.3600 | 1.3600 | 106,200 |
| Sep 27, 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3500 | 1.3500 | 113,400 |
| Sep 26, 2024 | 1.2800 | 1.3650 | 1.2700 | 1.2900 | 1.2900 | 123,300 |
| Sep 25, 2024 | 1.3600 | 1.3800 | 1.2900 | 1.3100 | 1.3100 | 115,100 |
| Sep 24, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 168,500 |
| Sep 23, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 138,200 |
| Sep 20, 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 642,800 |
| Sep 19, 2024 | 1.2400 | 1.3400 | 1.2400 | 1.3300 | 1.3300 | 114,700 |
| Sep 18, 2024 | 1.2900 | 1.3300 | 1.2300 | 1.2400 | 1.2400 | 149,000 |
| Sep 17, 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 117,700 |
| Sep 16, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 86,100 |
| Sep 13, 2024 | 1.2200 | 1.3200 | 1.2200 | 1.3000 | 1.3000 | 127,000 |
| Sep 12, 2024 | 1.2400 | 1.2550 | 1.1800 | 1.1800 | 1.1800 | 82,600 |
| Sep 11, 2024 | 1.2000 | 1.2400 | 1.1920 | 1.2350 | 1.2350 | 68,700 |
| Sep 10, 2024 | 1.1400 | 1.2300 | 1.1400 | 1.2300 | 1.2300 | 71,000 |
| Sep 9, 2024 | 1.0900 | 1.1880 | 1.0800 | 1.1600 | 1.1600 | 83,300 |
| Sep 6, 2024 | 1.0700 | 1.1500 | 1.0600 | 1.0900 | 1.0900 | 54,600 |
| Sep 5, 2024 | 1.1100 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 79,500 |
| Sep 4, 2024 | 1.1100 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 98,400 |
| Sep 3, 2024 | 1.3200 | 1.3600 | 1.1100 | 1.1200 | 1.1200 | 165,700 |
| Aug 30, 2024 | 1.3500 | 1.3850 | 1.3450 | 1.3600 | 1.3600 | 190,400 |
| Aug 29, 2024 | 1.2900 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 147,800 |
| Aug 28, 2024 | 1.2900 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 118,700 |
| Aug 27, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 122,500 |
| Aug 26, 2024 | 1.2600 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 105,300 |
| Aug 23, 2024 | 1.2000 | 1.2900 | 1.1900 | 1.2800 | 1.2800 | 128,700 |
| Aug 22, 2024 | 1.2200 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 57,900 |
| Aug 21, 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 67,200 |
| Aug 20, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 63,700 |
| Aug 19, 2024 | 1.2300 | 1.2500 | 1.1400 | 1.1800 | 1.1800 | 132,400 |
| Aug 16, 2024 | 1.2300 | 1.2500 | 1.2150 | 1.2300 | 1.2300 | 95,700 |
| Aug 15, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 111,900 |
| Aug 14, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 83,900 |
| Aug 13, 2024 | 1.1600 | 1.2300 | 1.1200 | 1.2300 | 1.2300 | 104,900 |
| Aug 12, 2024 | 1.1600 | 1.2150 | 1.1600 | 1.1600 | 1.1600 | 79,800 |
| Aug 9, 2024 | 1.2000 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 147,800 |
| Aug 8, 2024 | 1.2100 | 1.3200 | 1.1700 | 1.2200 | 1.2200 | 87,000 |
| Aug 7, 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 107,000 |
| Aug 6, 2024 | 1.0800 | 1.2000 | 1.0800 | 1.1400 | 1.1400 | 101,200 |
| Aug 5, 2024 | 1.1000 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 117,300 |
| Aug 2, 2024 | 1.1800 | 1.2400 | 1.1400 | 1.1600 | 1.1600 | 106,600 |
| Aug 1, 2024 | 1.3100 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 140,100 |
| Jul 31, 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 143,600 |
| Jul 30, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 114,400 |
| Jul 29, 2024 | 1.3200 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 115,300 |
| Jul 26, 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 145,100 |
| Jul 25, 2024 | 1.2700 | 1.3400 | 1.2300 | 1.3300 | 1.3300 | 271,900 |
| Jul 24, 2024 | 1.2500 | 1.3000 | 1.2350 | 1.2500 | 1.2500 | 179,800 |
| Jul 23, 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 218,200 |
| Jul 22, 2024 | 1.2100 | 1.2370 | 1.2000 | 1.2100 | 1.2100 | 121,100 |
| Jul 19, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 118,800 |
| Jul 18, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 331,400 |
| Jul 17, 2024 | 1.1900 | 1.2550 | 1.1870 | 1.2400 | 1.2400 | 272,300 |
| Jul 16, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 444,900 |
| Jul 15, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 193,200 |
| Jul 12, 2024 | 1.2000 | 1.2140 | 1.1900 | 1.2000 | 1.2000 | 179,600 |
| Jul 11, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 634,800 |
| Jul 10, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 98,700 |
| Jul 9, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 64,200 |
| Jul 8, 2024 | 1.1600 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 79,100 |
| Jul 5, 2024 | 1.0700 | 1.1600 | 1.0700 | 1.1400 | 1.1400 | 78,800 |
| Jul 3, 2024 | 1.1200 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 56,000 |
| Jul 2, 2024 | 1.1600 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 73,400 |
| Jul 1, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 163,500 |
| Jun 28, 2024 | 1.2400 | 1.2800 | 1.1700 | 1.2000 | 1.2000 | 1,406,400 |
| Jun 27, 2024 | 1.1700 | 1.2800 | 1.1700 | 1.2600 | 1.2600 | 185,600 |
| Jun 26, 2024 | 1.1700 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 166,400 |
| Jun 25, 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 52,200 |
| Jun 24, 2024 | 1.2500 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 127,500 |
| Jun 21, 2024 | 1.3400 | 1.3400 | 1.2400 | 1.2600 | 1.2600 | 451,400 |
| Jun 20, 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 129,700 |
| Jun 18, 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 188,500 |
| Jun 17, 2024 | 1.2000 | 1.3400 | 1.1890 | 1.3000 | 1.3000 | 343,100 |
| Jun 14, 2024 | 1.1600 | 1.2600 | 1.1100 | 1.2200 | 1.2200 | 405,400 |
| Jun 13, 2024 | 1.1800 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 120,800 |
| Jun 12, 2024 | 1.1800 | 1.2300 | 1.1200 | 1.1900 | 1.1900 | 208,300 |
| Jun 11, 2024 | 0.9800 | 1.1950 | 0.9430 | 1.1400 | 1.1400 | 463,700 |
| Jun 10, 2024 | 0.8240 | 0.9960 | 0.8200 | 0.9890 | 0.9890 | 148,100 |
| Jun 7, 2024 | 0.8450 | 0.8720 | 0.8080 | 0.8140 | 0.8140 | 90,200 |
| Jun 6, 2024 | 0.9700 | 1.0000 | 0.7640 | 0.8450 | 0.8450 | 273,000 |
| Jun 5, 2024 | 1.0000 | 1.0000 | 0.8860 | 1.0000 | 1.0000 | 229,800 |
| Jun 4, 2024 | 1.0200 | 1.0800 | 0.9950 | 0.9950 | 0.9950 | 127,900 |
| Jun 3, 2024 | 1.0200 | 1.0610 | 1.0200 | 1.0200 | 1.0200 | 122,600 |
| May 31, 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 254,200 |
| May 30, 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 84,600 |
| May 29, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 62,700 |
| May 28, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 79,800 |
| May 24, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 94,600 |
| May 23, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 82,500 |
| May 22, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 39,800 |
| May 21, 2024 | 1.1800 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 30,000 |
| May 20, 2024 | 1.1800 | 1.2000 | 1.1500 | 1.1950 | 1.1950 | 196,600 |
| May 17, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 74,900 |
| May 16, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 60,200 |
| May 15, 2024 | 1.2500 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 120,800 |
| May 14, 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 51,600 |
| May 13, 2024 | 1.1900 | 1.2150 | 1.1800 | 1.2000 | 1.2000 | 56,200 |
| May 10, 2024 | 1.2200 | 1.2540 | 1.1800 | 1.2000 | 1.2000 | 70,400 |
| May 9, 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 74,900 |
| May 8, 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2300 | 1.2300 | 37,400 |
| May 7, 2024 | 1.2700 | 1.3100 | 1.2400 | 1.2800 | 1.2800 | 148,100 |
| May 6, 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 67,100 |
| May 3, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 51,500 |
| May 2, 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 114,600 |
| May 1, 2024 | 1.2600 | 1.2600 | 1.2340 | 1.2400 | 1.2400 | 51,100 |
| Apr 30, 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 70,700 |
| Apr 29, 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 42,200 |
| Apr 26, 2024 | 1.2000 | 1.2900 | 1.1950 | 1.2500 | 1.2500 | 31,800 |
| Apr 25, 2024 | 1.2200 | 1.2400 | 1.1950 | 1.2000 | 1.2000 | 80,100 |
| Apr 24, 2024 | 1.2300 | 1.2700 | 1.2090 | 1.2600 | 1.2600 | 111,800 |
| Apr 23, 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 96,500 |
| Apr 22, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 72,700 |
| Apr 19, 2024 | 1.1800 | 1.2170 | 1.1500 | 1.2000 | 1.2000 | 49,000 |
| Apr 18, 2024 | 1.1600 | 1.2050 | 1.1400 | 1.1600 | 1.1600 | 127,700 |
| Apr 17, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 49,400 |
| Apr 16, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 21,800 |
| Apr 15, 2024 | 1.2900 | 1.3100 | 1.1800 | 1.2000 | 1.2000 | 159,100 |
| Apr 12, 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 77,000 |
| Apr 11, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 130,500 |
| Apr 10, 2024 | 1.3300 | 1.3500 | 1.2650 | 1.3200 | 1.3200 | 132,400 |
| Apr 9, 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 263,800 |
| Apr 8, 2024 | 1.3600 | 1.3900 | 1.3240 | 1.3800 | 1.3800 | 70,900 |
| Apr 5, 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 56,800 |
| Apr 4, 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 87,900 |
| Apr 3, 2024 | 1.3300 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 108,400 |
| Apr 2, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 221,500 |
| Apr 1, 2024 | 1.3200 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 138,800 |
| Mar 28, 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 40,400 |
| Mar 27, 2024 | 1.3600 | 1.3750 | 1.3100 | 1.3500 | 1.3500 | 76,800 |
| Mar 26, 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 80,500 |
| Mar 25, 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 46,000 |
| Mar 22, 2024 | 1.3500 | 1.3770 | 1.3300 | 1.3300 | 1.3300 | 86,600 |
| Mar 21, 2024 | 1.3400 | 1.3900 | 1.3170 | 1.3500 | 1.3500 | 141,900 |
| Mar 20, 2024 | 1.3100 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 82,100 |
| Mar 19, 2024 | 1.3200 | 1.3700 | 1.2900 | 1.3300 | 1.3300 | 67,800 |
| Mar 18, 2024 | 1.3100 | 1.3450 | 1.2900 | 1.3000 | 1.3000 | 124,800 |
| Mar 15, 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 479,300 |
| Mar 14, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 73,200 |
| Mar 13, 2024 | 1.3000 | 1.3600 | 1.2700 | 1.3500 | 1.3500 | 88,900 |
| Mar 12, 2024 | 1.3300 | 1.3390 | 1.2900 | 1.3000 | 1.3000 | 103,400 |
| Mar 11, 2024 | 1.3000 | 1.3490 | 1.2700 | 1.3400 | 1.3400 | 72,200 |
| Mar 8, 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 90,000 |
| Mar 7, 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 59,300 |
| Mar 6, 2024 | 1.2800 | 1.3300 | 1.1700 | 1.3100 | 1.3100 | 420,800 |
| Mar 5, 2024 | 1.3400 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 112,100 |
| Mar 4, 2024 | 1.4300 | 1.4300 | 1.2800 | 1.3300 | 1.3300 | 383,600 |
| Mar 1, 2024 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 70,000 |
| Feb 29, 2024 | 1.4300 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 129,700 |
| Feb 28, 2024 | 1.4100 | 1.4600 | 1.3400 | 1.3900 | 1.3900 | 85,300 |
| Feb 27, 2024 | 1.4100 | 1.4550 | 1.3800 | 1.4000 | 1.4000 | 103,500 |
| Feb 26, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 403,100 |
| Feb 23, 2024 | 1.5200 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 118,300 |
| Feb 22, 2024 | 1.4700 | 1.5570 | 1.4500 | 1.4600 | 1.4600 | 88,600 |
| Feb 21, 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 126,700 |
| Feb 20, 2024 | 1.6000 | 1.6070 | 1.4500 | 1.4700 | 1.4700 | 242,100 |
| Feb 16, 2024 | 1.6300 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 68,700 |
| Feb 15, 2024 | 1.5600 | 1.6650 | 1.5200 | 1.6200 | 1.6200 | 157,300 |
| Feb 14, 2024 | 1.4400 | 1.5200 | 1.4000 | 1.5100 | 1.5100 | 120,400 |
| Feb 13, 2024 | 1.5400 | 1.5500 | 1.4000 | 1.4100 | 1.4100 | 149,400 |
| Feb 12, 2024 | 1.5900 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 105,500 |
| Feb 9, 2024 | 1.6300 | 1.7100 | 1.5650 | 1.5800 | 1.5800 | 97,600 |
| Feb 8, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 64,400 |
| Feb 7, 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 95,000 |
| Feb 6, 2024 | 1.6000 | 1.6500 | 1.5900 | 1.6400 | 1.6400 | 51,000 |
| Feb 5, 2024 | 1.6300 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 91,700 |
| Feb 2, 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 41,000 |
| Feb 1, 2024 | 1.7100 | 1.7100 | 1.6650 | 1.6900 | 1.6900 | 80,000 |
| Jan 31, 2024 | 1.7500 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 95,200 |
| Jan 30, 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 84,800 |
| Jan 29, 2024 | 1.8100 | 1.8500 | 1.7700 | 1.8200 | 1.8200 | 58,900 |
| Jan 26, 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 45,800 |
| Jan 25, 2024 | 1.8200 | 1.8650 | 1.8200 | 1.8500 | 1.8500 | 67,000 |
| Jan 24, 2024 | 1.8500 | 1.9100 | 1.8300 | 1.8500 | 1.8500 | 64,100 |
| Jan 23, 2024 | 1.9200 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 50,500 |
| Jan 22, 2024 | 1.8000 | 1.9500 | 1.7800 | 1.9300 | 1.9300 | 240,400 |
| Jan 19, 2024 | 1.7900 | 1.8100 | 1.7520 | 1.7900 | 1.7900 | 61,300 |
| Jan 18, 2024 | 1.7200 | 1.8100 | 1.7100 | 1.7800 | 1.7800 | 99,500 |
| Jan 17, 2024 | 1.7100 | 1.7700 | 1.6400 | 1.7500 | 1.7500 | 156,000 |
| Jan 16, 2024 | 1.8000 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 219,800 |
| Jan 12, 2024 | 1.8300 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 44,100 |
| Jan 11, 2024 | 1.7900 | 1.8200 | 1.7500 | 1.8100 | 1.8100 | 95,900 |
| Jan 10, 2024 | 1.7400 | 1.8100 | 1.7400 | 1.8100 | 1.8100 | 97,900 |
| Jan 9, 2024 | 1.7700 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 58,500 |
| Jan 8, 2024 | 1.6900 | 1.7700 | 1.6900 | 1.7600 | 1.7600 | 169,200 |
| Jan 5, 2024 | 1.7300 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 151,200 |
| Jan 4, 2024 | 1.7500 | 1.7700 | 1.7150 | 1.7400 | 1.7400 | 188,500 |
| Jan 3, 2024 | 1.8000 | 1.8310 | 1.7500 | 1.7700 | 1.7700 | 146,200 |
| Jan 2, 2024 | 1.9800 | 1.9800 | 1.8100 | 1.8200 | 1.8200 | 289,600 |
| Dec 29, 2023 | 1.9600 | 2.0300 | 1.9400 | 1.9500 | 1.9500 | 86,100 |
| Dec 28, 2023 | 1.9800 | 1.9950 | 1.9500 | 1.9800 | 1.9800 | 124,600 |
| Dec 27, 2023 | 1.9400 | 2.0050 | 1.9400 | 1.9900 | 1.9900 | 151,000 |
| Dec 26, 2023 | 1.9900 | 2.0000 | 1.9800 | 1.9900 | 1.9900 | 148,700 |
| Dec 22, 2023 | 1.9300 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 165,100 |
| Dec 21, 2023 | 1.9100 | 1.9100 | 1.8610 | 1.9000 | 1.9000 | 117,700 |
| Dec 20, 2023 | 1.7800 | 1.9150 | 1.7400 | 1.8800 | 1.8800 | 195,700 |
| Dec 19, 2023 | 1.8500 | 1.9300 | 1.8300 | 1.8700 | 1.8700 | 201,500 |
| Dec 18, 2023 | 1.8200 | 1.8700 | 1.8200 | 1.8500 | 1.8500 | 141,400 |
| Dec 15, 2023 | 1.8100 | 1.8100 | 1.7700 | 1.8000 | 1.8000 | 569,100 |
| Dec 14, 2023 | 1.8100 | 1.8200 | 1.7610 | 1.7900 | 1.7900 | 205,900 |
| Dec 13, 2023 | 1.7400 | 1.8100 | 1.7400 | 1.8100 | 1.8100 | 185,000 |
| Dec 12, 2023 | 1.7900 | 1.8050 | 1.7300 | 1.7700 | 1.7700 | 164,400 |
| Dec 11, 2023 | 1.7400 | 1.8050 | 1.7300 | 1.7900 | 1.7900 | 158,900 |
| Dec 8, 2023 | 1.7800 | 1.9000 | 1.7400 | 1.8000 | 1.8000 | 213,600 |
| Dec 7, 2023 | 1.7900 | 1.8200 | 1.7700 | 1.7900 | 1.7900 | 403,800 |
| Dec 6, 2023 | 1.7700 | 1.8100 | 1.7600 | 1.7900 | 1.7900 | 160,400 |
| Dec 5, 2023 | 1.7900 | 1.7900 | 1.7100 | 1.7600 | 1.7600 | 151,900 |
| Dec 4, 2023 | 1.7200 | 1.8150 | 1.7000 | 1.7800 | 1.7800 | 347,700 |
| Dec 1, 2023 | 1.7300 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 167,600 |
| Nov 30, 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 79,100 |
| Nov 29, 2023 | 1.7200 | 1.7380 | 1.7000 | 1.7100 | 1.7100 | 81,000 |
| Nov 28, 2023 | 1.7300 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 220,700 |
| Nov 27, 2023 | 1.7400 | 1.7600 | 1.6900 | 1.7300 | 1.7300 | 155,700 |
| Nov 24, 2023 | 1.7500 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 42,700 |
| Nov 22, 2023 | 1.7300 | 1.8100 | 1.7000 | 1.7400 | 1.7400 | 219,300 |
| Nov 21, 2023 | 1.7400 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 91,800 |
| Nov 20, 2023 | 1.7700 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 135,000 |
| Nov 17, 2023 | 1.8300 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 163,700 |
| Nov 16, 2023 | 1.8200 | 1.8200 | 1.7600 | 1.8100 | 1.8100 | 143,900 |
| Nov 15, 2023 | 1.8700 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 76,400 |
| Nov 14, 2023 | 1.7700 | 1.8500 | 1.7600 | 1.8500 | 1.8500 | 150,900 |
| Nov 13, 2023 | 1.7300 | 1.7800 | 1.6200 | 1.7200 | 1.7200 | 145,900 |
| Nov 10, 2023 | 1.7300 | 1.8200 | 1.7100 | 1.7800 | 1.7800 | 88,800 |
| Nov 9, 2023 | 1.8000 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 144,400 |
| Nov 8, 2023 | 1.8000 | 1.8100 | 1.6600 | 1.8100 | 1.8100 | 88,800 |
| Nov 7, 2023 | 1.8000 | 1.8000 | 1.7000 | 1.7600 | 1.7600 | 62,400 |
| Nov 6, 2023 | 1.7700 | 1.7950 | 1.7400 | 1.7700 | 1.7700 | 26,700 |
| Nov 3, 2023 | 1.7900 | 1.8100 | 1.7400 | 1.7900 | 1.7900 | 92,800 |
| Nov 2, 2023 | 1.7100 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 123,800 |
| Nov 1, 2023 | 1.6900 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 51,200 |
| Oct 31, 2023 | 1.6900 | 1.7400 | 1.6850 | 1.7200 | 1.7200 | 103,100 |
| Oct 30, 2023 | 1.6400 | 1.7200 | 1.5900 | 1.7100 | 1.7100 | 97,400 |
| Oct 27, 2023 | 1.6500 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 64,400 |
| Oct 26, 2023 | 1.6700 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 104,400 |
| Oct 25, 2023 | 1.6400 | 1.6650 | 1.6000 | 1.6400 | 1.6400 | 120,800 |
| Oct 24, 2023 | 1.6500 | 1.6650 | 1.6300 | 1.6500 | 1.6500 | 43,500 |
| Oct 23, 2023 | 1.6400 | 1.6450 | 1.5900 | 1.6200 | 1.6200 | 159,900 |
| Oct 20, 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 126,200 |
| Oct 19, 2023 | 1.6400 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 113,700 |
Related Tickers
BCOV Brightcove Inc.
2.0900
-1.88%
LAW CS Disco, Inc.
5.97
+0.17%
RSKD Riskified Ltd.
4.5300
-1.52%
ONTF ON24, Inc.
6.37
+0.31%
DHX DHI Group, Inc.
1.8700
0.00%
SMWB Similarweb Ltd.
9.17
+2.12%
OOMA Ooma, Inc.
12.17
-1.93%
ENFN Enfusion, Inc.
8.76
-0.57%
EGAN eGain Corporation
5.11
+0.79%
PCTY Paylocity Holding Corporation
172.09
+1.06%