Skip to main content

Kornit Digital Ord (NQ: KRNT )

15.38 -0.19 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 18.20 18.65 18.05 18.20 190,050 +0.10(+0.55%)
Jul 30, 2018 18.50 18.50 17.90 18.10 158,560 -0.45(-2.43%)
Jul 27, 2018 18.95 19.00 18.30 18.55 172,900 -0.40(-2.11%)
Jul 26, 2018 18.80 19.55 18.60 18.95 147,465 +0.15(+0.80%)
Jul 25, 2018 18.80 19.05 18.60 18.80 92,417 -0.05(-0.27%)
Jul 24, 2018 19.00 19.05 18.65 18.85 110,107 -0.20(-1.05%)
Jul 23, 2018 19.05 19.10 18.85 19.05 102,646 +0.00(+0.00%)
Jul 20, 2018 19.70 18.90 19.05 237,793 -0.45(-2.31%)
Jul 19, 2018 18.95 19.80 18.65 19.50 187,064 +0.40(+2.09%)
Jul 18, 2018 19.60 19.65 18.90 19.10 280,502 -0.55(-2.80%)
Jul 17, 2018 19.55 19.80 19.45 19.65 214,537 +0.05(+0.26%)
Jul 16, 2018 19.60 19.65 19.05 19.60 285,998 +0.00(+0.00%)
Jul 13, 2018 19.45 20.00 19.40 19.60 317,446 +0.20(+1.03%)
Jul 12, 2018 19.48 18.56 19.40 312,375 +0.75(+4.02%)
Jul 11, 2018 17.65 18.80 17.65 18.65 549,259 +0.70(+3.90%)
Jul 10, 2018 17.85 18.15 17.70 17.95 86,106 -0.05(-0.28%)
Jul 09, 2018 18.00 18.00 18.00 18.00 178,297 +0.00(+0.00%)
Jul 06, 2018 17.65 18.05 17.50 18.00 98,819 +0.40(+2.27%)
Jul 05, 2018 17.30 17.75 17.15 17.60 65,796 +0.35(+2.03%)
Jul 03, 2018 17.25 17.25 17.25 0 -0.55(-3.09%)
Jul 02, 2018 17.70 18.05 17.45 17.80 137,843 +0.00(+0.00%)
Jun 29, 2018 17.70 17.90 17.40 17.80 165,690 +0.05(+0.28%)
Jun 28, 2018 17.40 17.85 17.10 17.75 319,480 +0.40(+2.31%)
Jun 27, 2018 17.70 17.85 17.16 17.35 126,445 -0.40(-2.25%)
Jun 26, 2018 17.90 18.10 17.75 17.75 245,440 -0.15(-0.84%)
Jun 25, 2018 18.05 18.05 17.44 17.90 132,816 -0.15(-0.83%)
Jun 22, 2018 18.35 18.40 17.55 18.05 216,958 -0.35(-1.90%)
Jun 21, 2018 18.00 18.55 17.80 18.40 274,467 +0.30(+1.66%)
Jun 20, 2018 17.30 18.15 17.00 18.10 360,335 +0.95(+5.54%)
Jun 19, 2018 17.25 17.45 16.75 17.15 146,623 -0.25(-1.44%)
Jun 18, 2018 17.45 17.70 16.94 17.40 99,864 -0.25(-1.42%)
Jun 15, 2018 18.10 18.00 17.65 144,844 -0.35(-1.94%)
Jun 14, 2018 17.75 18.20 17.70 18.00 333,142 +0.40(+2.27%)
Jun 13, 2018 18.00 18.00 17.30 17.60 293,837 -0.40(-2.22%)
Jun 12, 2018 17.55 18.00 17.30 18.00 290,405 +0.40(+2.27%)
Jun 11, 2018 17.20 17.60 17.05 17.60 267,907 +0.35(+2.03%)
Jun 08, 2018 17.05 17.50 16.90 17.25 275,867 +0.45(+2.68%)
Jun 07, 2018 17.05 17.10 16.45 16.80 273,902 +0.10(+0.60%)
Jun 06, 2018 16.70 160,282 -0.55(-3.19%)
Jun 05, 2018 17.00 17.30 16.95 17.25 302,723 +0.25(+1.47%)
Jun 04, 2018 17.50 17.55 16.80 17.00 418,146 -0.45(-2.58%)
Jun 01, 2018 17.35 17.95 16.80 17.45 244,532 +0.30(+1.75%)
May 31, 2018 17.55 17.60 16.95 17.15 161,460 -0.35(-2.00%)
May 30, 2018 17.40 17.85 17.15 17.50 192,762 +0.20(+1.16%)
May 29, 2018 16.50 17.55 16.50 17.30 240,103 +0.60(+3.59%)
May 25, 2018 16.70 16.70 16.70 0 +0.25(+1.52%)
May 24, 2018 15.70 16.65 15.55 16.45 227,865 +0.75(+4.78%)
May 23, 2018 16.05 16.10 15.65 15.70 152,939 -0.35(-2.18%)
May 22, 2018 16.20 16.20 15.95 16.05 144,394 -0.10(-0.62%)
May 21, 2018 16.50 16.70 15.85 16.15 264,332 -0.40(-2.42%)
May 18, 2018 16.55 16.65 16.35 16.55 159,051 -0.10(-0.60%)
May 17, 2018 16.75 16.98 16.40 16.65 435,141 +0.05(+0.30%)
May 16, 2018 16.60 16.75 16.25 16.60 209,687 +0.05(+0.30%)
May 15, 2018 16.00 16.75 15.70 16.55 512,391 +0.45(+2.80%)
May 14, 2018 15.60 16.10 15.55 16.10 379,976 +0.60(+3.87%)
May 11, 2018 16.05 16.15 15.35 15.50 329,677 -0.65(-4.02%)
May 10, 2018 15.70 16.20 15.60 16.15 828,573 +0.65(+4.19%)
May 09, 2018 15.00 16.65 14.75 15.50 1,606,202 +1.50(+10.71%)
May 08, 2018 13.70 14.05 13.55 14.00 533,677 +0.20(+1.45%)
May 07, 2018 15.00 15.15 13.50 13.80 748,409 -1.25(-8.31%)
May 04, 2018 14.80 15.10 14.70 15.05 179,039 +0.20(+1.35%)
May 03, 2018 15.15 15.20 14.75 14.85 177,151 -0.35(-2.30%)
May 02, 2018 14.95 15.40 14.70 15.20 240,152 +0.35(+2.36%)
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.