Skip to main content

Kornit Digital Ord (NQ: KRNT )

18.12 +0.69 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 17.46 17.46 17.11 17.43 514,828 +0.23(+1.34%)
Mar 26, 2024 17.92 18.04 17.17 17.20 702,655 -0.67(-3.75%)
Mar 25, 2024 18.24 18.40 17.68 17.87 468,348 -0.27(-1.49%)
Mar 22, 2024 18.40 18.40 17.80 18.14 567,856 -0.26(-1.41%)
Mar 21, 2024 17.99 18.66 17.87 18.40 597,846 +0.55(+3.08%)
Mar 20, 2024 17.39 17.95 17.19 17.85 534,114 +0.40(+2.29%)
Mar 19, 2024 17.03 17.47 16.80 17.45 576,381 +0.15(+0.87%)
Mar 18, 2024 17.16 17.39 16.95 17.30 592,152 +0.21(+1.23%)
Mar 15, 2024 17.08 17.29 16.77 17.09 440,916 -0.05(-0.29%)
Mar 14, 2024 18.00 18.00 16.89 17.14 514,477 -0.81(-4.51%)
Mar 13, 2024 18.23 18.66 17.77 17.95 520,457 -0.28(-1.54%)
Mar 12, 2024 18.40 18.40 17.76 18.23 559,938 -0.18(-0.98%)
Mar 11, 2024 18.35 18.80 18.18 18.41 158,886 -0.29(-1.55%)
Mar 08, 2024 17.89 19.29 17.89 18.70 559,714 +1.07(+6.07%)
Mar 07, 2024 17.68 17.72 17.35 17.63 431,257 +0.09(+0.51%)
Mar 06, 2024 17.52 17.64 17.18 17.54 449,384 +0.31(+1.80%)
Mar 05, 2024 17.39 17.60 16.98 17.23 634,309 -0.31(-1.77%)
Mar 04, 2024 18.22 18.22 17.52 17.54 457,621 -0.66(-3.63%)
Mar 01, 2024 17.99 18.49 17.75 18.20 576,339 +0.21(+1.17%)
Feb 29, 2024 18.28 18.36 17.74 17.99 443,629 +0.11(+0.62%)
Feb 28, 2024 17.97 18.25 17.50 17.88 716,641 -0.37(-2.03%)
Feb 27, 2024 18.90 19.09 18.24 18.25 488,685 -0.31(-1.67%)
Feb 26, 2024 18.27 18.83 18.23 18.56 493,793 +0.22(+1.20%)
Feb 23, 2024 18.85 18.85 18.09 18.34 700,629 -0.48(-2.55%)
Feb 22, 2024 18.71 19.04 18.54 18.82 718,546 +0.33(+1.78%)
Feb 21, 2024 18.45 18.59 18.25 18.49 766,607 -0.19(-1.02%)
Feb 20, 2024 18.88 19.13 18.46 18.68 535,637 -0.48(-2.51%)
Feb 16, 2024 19.62 19.82 19.14 19.16 552,780 -0.72(-3.62%)
Feb 15, 2024 19.15 20.02 19.00 19.88 436,217 +0.72(+3.76%)
Feb 14, 2024 14.66 19.36 14.66 19.16 1,190,291 +2.03(+11.85%)
Feb 13, 2024 17.44 18.10 16.90 17.13 664,906 -1.22(-6.65%)
Feb 12, 2024 17.75 18.44 17.75 18.35 466,464 +0.55(+3.09%)
Feb 09, 2024 17.88 18.06 17.62 17.80 400,256 +0.15(+0.85%)
Feb 08, 2024 17.20 17.68 17.10 17.65 436,090 +0.37(+2.14%)
Feb 07, 2024 17.67 17.67 17.23 17.28 410,079 -0.28(-1.59%)
Feb 06, 2024 17.32 17.76 17.28 17.56 347,877 +0.22(+1.27%)
Feb 05, 2024 17.20 17.38 17.02 17.34 489,358 -0.11(-0.63%)
Feb 02, 2024 17.07 17.73 16.73 17.45 547,746 +0.19(+1.10%)
Feb 01, 2024 17.32 17.55 16.94 17.26 870,549 +0.15(+0.88%)
Jan 31, 2024 17.44 17.58 17.01 17.11 438,179 -0.24(-1.38%)
Jan 30, 2024 17.20 17.42 16.78 17.35 865,700 +0.05(+0.29%)
Jan 29, 2024 16.02 17.43 15.97 17.30 572,277 +1.14(+7.05%)
Jan 26, 2024 16.37 16.64 16.00 16.16 483,694 -0.04(-0.25%)
Jan 25, 2024 15.99 16.21 15.64 16.20 457,088 +0.45(+2.86%)
Jan 24, 2024 16.71 16.71 15.69 15.75 512,580 -0.60(-3.67%)
Jan 23, 2024 16.52 16.60 16.11 16.35 508,178 -0.08(-0.49%)
Jan 22, 2024 16.43 16.76 16.09 16.43 601,335 +0.24(+1.48%)
Jan 19, 2024 15.88 16.24 15.48 16.19 510,554 +0.38(+2.40%)
Jan 18, 2024 15.82 15.92 15.41 15.81 547,570 +0.16(+1.02%)
Jan 17, 2024 15.57 15.72 15.22 15.65 619,710 -0.24(-1.51%)
Jan 16, 2024 16.09 16.11 15.72 15.89 673,023 -0.47(-2.87%)
Jan 12, 2024 16.69 16.87 16.01 16.36 487,869 -0.25(-1.51%)
Jan 11, 2024 16.55 16.71 16.15 16.61 375,289 -0.02(-0.12%)
Jan 10, 2024 16.78 16.78 16.49 16.63 413,238 -0.17(-1.01%)
Jan 09, 2024 16.81 17.23 16.70 16.80 554,919 -0.36(-2.10%)
Jan 08, 2024 16.96 17.27 16.44 17.16 649,242 +0.48(+2.88%)
Jan 05, 2024 17.27 17.50 16.65 16.68 489,620 -0.75(-4.30%)
Jan 04, 2024 17.41 17.69 17.08 17.43 645,914 -0.02(-0.11%)
Jan 03, 2024 18.06 18.49 17.29 17.45 722,712 -1.10(-5.93%)
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.