Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Sep 30, 2016 9.490 9.550 9.360 9.380 36,105 +0.02(+0.21%)
Sep 29, 2016 9.450 9.775 9.220 9.360 71,960 -0.13(-1.37%)
Sep 28, 2016 9.690 9.750 9.360 9.490 59,574 -0.25(-2.57%)
Sep 27, 2016 9.560 9.790 9.000 9.740 69,432 +0.20(+2.10%)
Sep 26, 2016 9.270 9.650 9.090 9.540 39,497 +0.43(+4.72%)
Sep 23, 2016 8.910 9.160 8.900 9.110 50,753 +0.11(+1.22%)
Sep 22, 2016 9.290 9.500 8.980 9.000 42,560 -0.28(-3.02%)
Sep 21, 2016 9.010 9.350 8.960 9.280 39,656 +0.32(+3.57%)
Sep 20, 2016 9.450 9.590 8.910 8.960 23,620 -0.49(-5.19%)
Sep 19, 2016 9.260 9.530 8.980 9.450 29,386 +0.20(+2.16%)
Sep 16, 2016 9.090 9.300 9.050 9.250 62,178 +0.15(+1.65%)
Sep 15, 2016 9.460 9.600 9.100 9.100 9,458 -0.40(-4.21%)
Sep 14, 2016 9.600 9.660 9.450 9.500 56,566 -0.01(-0.11%)
Sep 13, 2016 9.390 9.730 9.390 9.510 58,607 +0.12(+1.28%)
Sep 12, 2016 9.890 10.00 9.360 9.390 23,219 -0.50(-5.06%)
Sep 09, 2016 10.29 10.29 9.770 9.890 39,028 -0.53(-5.09%)
Sep 08, 2016 10.75 10.75 10.24 10.42 42,330 -0.23(-2.16%)
Sep 07, 2016 10.63 10.95 10.56 10.65 351,636 +0.07(+0.66%)
Sep 06, 2016 10.77 10.90 10.52 10.58 105,655 -0.32(-2.94%)
Sep 02, 2016 11.12 10.90 10.90 10.90 66,000 -0.35(-3.11%)
Sep 01, 2016 11.37 11.37 10.97 11.25 39,070 -0.03(-0.27%)
Aug 31, 2016 11.30 11.58 11.19 11.28 23,441 -0.11(-0.97%)
Aug 30, 2016 11.16 11.58 11.04 11.39 69,899 +0.35(+3.17%)
Aug 29, 2016 10.93 11.23 10.72 11.04 25,002 +0.03(+0.27%)
Aug 26, 2016 11.37 11.57 11.00 11.01 101,970 +0.31(+2.90%)
Aug 25, 2016 10.61 10.78 10.51 10.70 56,381 -0.01(-0.09%)
Aug 24, 2016 10.80 10.96 10.69 10.71 7,369 -0.02(-0.19%)
Aug 23, 2016 10.63 10.94 10.52 10.73 70,825 -0.07(-0.65%)
Aug 22, 2016 11.30 11.30 10.73 10.80 27,522 -0.51(-4.51%)
Aug 19, 2016 11.22 11.70 10.83 11.31 26,305 -0.04(-0.31%)
Aug 18, 2016 10.50 11.42 10.36 11.35 54,355 +0.79(+7.43%)
Aug 17, 2016 10.37 10.56 10.22 10.56 46,250 +0.11(+1.05%)
Aug 16, 2016 10.10 10.77 10.01 10.45 53,639 +0.34(+3.36%)
Aug 15, 2016 9.940 10.15 9.940 10.11 210,959 +0.19(+1.92%)
Aug 12, 2016 9.920 10.09 9.860 9.920 90,523 +0.01(+0.05%)
Aug 11, 2016 9.720 9.959 9.720 9.915 48,442 +0.16(+1.69%)
Aug 10, 2016 10.00 10.00 9.690 9.750 11,616 -0.25(-2.50%)
Aug 09, 2016 10.00 10.10 9.980 10.00 14,035 -0.01(-0.10%)
Aug 08, 2016 10.09 10.09 9.950 10.01 29,881 -0.06(-0.60%)
Aug 05, 2016 10.02 10.09 9.950 10.07 24,659 +0.02(+0.20%)
Aug 04, 2016 9.830 10.11 9.830 10.05 24,935 -0.08(-0.79%)
Aug 03, 2016 9.910 10.15 9.500 10.13 43,196 +0.04(+0.40%)
Aug 02, 2016 10.00 10.12 9.924 10.09 11,249 +0.07(+0.70%)
Aug 01, 2016 10.00 10.09 10.00 10.02 5,804 -0.08(-0.79%)
Jul 29, 2016 10.03 10.15 9.940 10.10 7,063 -0.03(-0.30%)
Jul 28, 2016 10.13 10.15 9.850 10.13 33,083 +0.01(+0.10%)
Jul 27, 2016 10.10 10.15 9.960 10.12 53,992 +0.02(+0.20%)
Jul 26, 2016 9.890 10.46 9.890 10.10 26,169 -0.01(-0.10%)
Jul 25, 2016 10.03 10.21 9.980 10.11 39,479 +0.09(+0.90%)
Jul 22, 2016 10.05 10.05 9.970 10.02 25,016 -0.01(-0.10%)
Jul 21, 2016 10.00 10.07 10.00 10.03 8,306 -0.04(-0.40%)
Jul 20, 2016 10.09 10.28 9.950 10.07 26,747 +0.08(+0.80%)
Jul 19, 2016 10.07 10.07 9.960 9.990 8,172 -0.02(-0.20%)
Jul 18, 2016 10.12 10.14 9.580 10.01 12,889 -0.06(-0.60%)
Jul 15, 2016 10.01 10.11 10.01 10.07 6,519 -0.04(-0.44%)
Jul 14, 2016 10.26 10.26 10.06 10.12 23,714 -0.00(-0.05%)
Jul 13, 2016 10.13 10.19 9.710 10.12 26,825 -0.01(-0.10%)
Jul 12, 2016 10.10 10.16 10.05 10.13 28,610 +0.02(+0.20%)
Jul 11, 2016 9.980 10.26 9.390 10.11 28,693 -0.06(-0.59%)
Jul 08, 2016 10.10 10.32 10.06 10.17 27,799 +0.11(+1.09%)
Jul 07, 2016 10.22 10.22 10.05 10.06 25,278 -0.02(-0.20%)
Jul 05, 2016 10.00 10.13 10.00 10.08 45,475 +0.03(+0.30%)
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.