Skip to main content
KLDiscovery Inc. (KLDI)
OTCMKTS · Delayed Price · Currency is USD
0.0700
0.00 (0.00%)
Sep 25, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.070.070.070.070.07-9,700
Sep 24, 20240.070.070.070.070.07--
Sep 23, 20240.070.070.070.070.07-9,700
Sep 20, 20240.060.070.050.070.07-22.22%50,000
Sep 19, 20240.090.090.090.090.09-7,000
Sep 18, 20240.090.090.090.090.09-7,000
Sep 17, 20240.090.090.090.090.09-7,000
Sep 16, 20240.090.090.090.090.09--
Sep 13, 20240.090.090.090.090.0950.00%2,800
Sep 12, 20240.060.060.060.060.06--
Sep 11, 20240.060.060.060.060.06-7,000
Sep 10, 20240.060.060.060.060.06-7,000
Sep 9, 20240.060.060.060.060.06-7,000
Sep 6, 20240.070.070.060.060.06-33.26%1,316
Sep 5, 20240.090.090.090.090.09-0.11%7,800
Sep 4, 20240.090.090.090.090.09--
Sep 3, 20240.090.090.090.090.09-5,000
Aug 30, 20240.090.090.090.090.09-5,000
Aug 29, 20240.090.090.090.090.09--
Aug 28, 20240.090.090.090.090.090.11%5,000
Aug 27, 20240.090.090.090.090.0949.83%5,000
Aug 26, 20240.060.060.060.060.06--
Aug 23, 20240.060.060.060.060.068.50%5,000
Aug 22, 20240.090.090.060.060.06-21.00%5,000
Aug 21, 20240.070.070.070.070.073.70%5,000
Aug 20, 20240.070.070.070.070.07-25.00%5,000
Aug 19, 20240.090.090.090.090.09-22,160
Aug 16, 20240.090.090.090.090.09-22,160
Aug 15, 20240.090.090.090.090.091.01%22,160
Aug 14, 20240.080.090.080.090.0927.29%49,200
Aug 13, 20240.070.070.070.070.07-22.22%100
Aug 12, 20240.090.090.090.090.09--
Aug 9, 20240.090.090.090.090.09--
Aug 8, 20240.090.090.090.090.09--
Aug 7, 20240.090.090.090.090.09--
Aug 6, 20240.090.090.090.090.09--
Aug 5, 20240.090.090.090.090.09--
Aug 2, 20240.090.090.090.090.09-7,500
Aug 1, 20240.090.090.090.090.09--
Jul 31, 20240.090.090.090.090.09--
Jul 30, 20240.090.090.090.090.09--
Jul 29, 20240.090.090.090.090.09--
Jul 26, 20240.090.090.090.090.0912.50%7,500
Jul 25, 20240.080.080.080.080.08--
Jul 24, 20240.080.080.080.080.08-0.37%-
Jul 23, 20240.080.080.080.080.08-5.86%5,000
Jul 22, 20240.090.090.070.090.09-10,000
Jul 19, 20240.090.090.070.090.09-10,000
Jul 18, 20240.090.090.070.090.09-10,000
Jul 17, 20240.090.090.070.090.09-10,000
Jul 16, 20240.090.090.090.090.091.55%9,500
Jul 11, 20240.090.090.080.080.0819.15%4,000
Jul 9, 20240.090.090.070.070.07-21.67%15,000
Jul 8, 20240.090.090.090.090.09-1,000
Jul 5, 20240.090.090.090.090.0912.50%1,758
Jul 2, 20240.080.080.080.080.0814.29%2,000
Jun 26, 20240.070.070.070.070.07-12.28%3,707
Jun 21, 20240.080.080.080.080.08-6.12%1,000
Jun 14, 20240.090.090.090.090.0924.09%57,000
Jun 13, 20240.070.070.070.070.07-19.41%250
Jun 12, 20240.090.090.090.090.0916.28%2,000
Jun 6, 20240.070.070.070.070.07-5.80%1,288
Jun 5, 20240.080.080.080.080.08-8.17%3,200
Jun 4, 20240.090.090.080.080.081.81%3,290
May 30, 20240.080.090.080.080.0810.67%246,950
May 29, 20240.080.080.080.080.085.63%2,000
May 28, 20240.090.090.070.070.07-25.26%67,460
May 24, 20240.100.100.100.100.1055.48%1,001
May 22, 20240.060.060.060.060.06-32.11%5,055
May 20, 20240.100.100.080.090.096.01%62,199
May 17, 20240.090.090.080.080.08-4.39%35,100
May 16, 20240.080.090.070.090.094.47%60,550
May 14, 20240.080.100.080.090.09-3.74%100,229
May 13, 20240.100.100.090.090.09-11.70%29,000
May 10, 20240.090.110.090.100.10-52.38%670,424
May 8, 20240.210.210.210.210.21-4.55%10,000
May 7, 20240.220.220.220.220.226.02%500
May 6, 20240.270.270.210.210.2113.39%15,680
May 2, 20240.180.180.180.180.18-26.77%1,281
Apr 30, 20240.340.340.250.250.256.16%51,000
Apr 29, 20240.220.240.220.240.249.49%59,100
Apr 26, 20240.220.220.220.220.22-2.27%4,000
Apr 25, 20240.220.220.220.220.22-2,370
Apr 18, 20240.220.220.220.220.222.33%5,000
Apr 15, 20240.220.220.220.220.22-2.27%1,250
Apr 12, 20240.160.300.160.220.2246.67%27,200
Apr 10, 20240.140.170.140.150.1525.00%2,550
Apr 8, 20240.110.120.110.120.1245.45%2,000
Apr 5, 20240.130.130.080.080.08-45.00%160,950
Apr 4, 20240.160.160.150.150.15-6.25%40,098
Apr 3, 20240.200.200.160.160.16-20.00%20,846
Apr 2, 20240.200.200.200.200.20-5,000
Apr 1, 20240.200.200.200.200.20-16.67%2,600
Mar 25, 20240.240.240.240.240.242.13%801
Mar 21, 20240.240.240.240.240.244.44%3,748
Mar 19, 20240.240.240.220.230.23-8.16%12,677
Mar 14, 20240.250.250.250.250.25-9.23%3,000
Mar 13, 20240.270.270.270.270.273.85%1,800
Mar 12, 20240.260.260.260.260.268.29%40,000
Mar 11, 20240.240.240.240.240.24-4.95%2,000