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

Kornit Digital Ord (NQ: KRNT )

15.65 +0.12 (+0.74%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 14, 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 (%)
May 31, 2016 10.13 10.13 9.450 9.840 81,235 -0.31(-3.05%)
May 27, 2016 9.940 10.15 10.15 10.15 35,700 +0.16(+1.60%)
May 26, 2016 10.00 10.30 9.870 9.990 32,638 +0.02(+0.20%)
May 25, 2016 9.170 9.970 9.170 9.970 28,580 +0.42(+4.40%)
May 24, 2016 9.350 9.600 9.150 9.550 34,694 +0.54(+5.99%)
May 23, 2016 9.080 9.550 9.000 9.010 20,347 -0.01(-0.11%)
May 20, 2016 8.800 9.070 8.165 9.020 101,250 -0.02(-0.22%)
May 19, 2016 9.000 9.180 8.805 9.040 57,458 -0.06(-0.66%)
May 18, 2016 8.900 9.260 8.900 9.100 21,465 +0.00(+0.00%)
May 17, 2016 9.300 9.440 9.100 9.100 8,958 -0.46(-4.81%)
May 16, 2016 9.610 9.880 9.340 9.560 14,927 +0.52(+5.75%)
May 13, 2016 8.830 9.100 8.100 9.040 18,832 +0.05(+0.56%)
May 12, 2016 8.960 9.240 8.960 8.990 20,579 -0.01(-0.11%)
May 11, 2016 8.960 9.160 8.810 9.000 11,336 +0.00(+0.00%)
May 10, 2016 9.000 9.240 8.910 9.000 31,652 -0.09(-0.99%)
May 09, 2016 9.500 9.500 9.090 9.090 50,052 -0.47(-4.92%)
May 06, 2016 9.890 10.11 9.470 9.560 28,078 -0.28(-2.85%)
May 05, 2016 9.760 9.910 9.640 9.840 16,282 +0.24(+2.50%)
May 04, 2016 9.340 9.900 9.220 9.600 160,522 +0.22(+2.35%)
May 03, 2016 9.840 9.950 9.360 9.380 20,881 -0.57(-5.73%)
May 02, 2016 10.24 10.27 9.790 9.950 17,640 -0.18(-1.78%)
Apr 29, 2016 10.86 10.94 10.12 10.13 18,592 -0.66(-6.12%)
Apr 28, 2016 10.95 11.10 10.75 10.79 7,641 +0.08(+0.75%)
Apr 27, 2016 10.62 10.80 10.43 10.71 19,492 +0.12(+1.13%)
Apr 26, 2016 10.85 10.94 10.50 10.59 13,786 -0.26(-2.40%)
Apr 25, 2016 11.08 11.08 10.75 10.85 26,173 +0.00(+0.00%)
Apr 22, 2016 10.86 11.19 10.80 10.85 27,961 +0.05(+0.46%)
Apr 21, 2016 10.65 11.05 10.63 10.80 32,049 +0.11(+1.03%)
Apr 20, 2016 10.36 10.71 10.19 10.69 15,580 +0.34(+3.29%)
Apr 19, 2016 10.33 10.52 10.22 10.35 20,224 -0.01(-0.10%)
Apr 18, 2016 10.20 10.38 10.11 10.36 14,272 +0.19(+1.87%)
Apr 15, 2016 10.30 10.37 9.705 10.17 19,195 +0.17(+1.70%)
Apr 14, 2016 10.32 10.34 10.00 10.00 18,249 -0.31(-3.01%)
Apr 13, 2016 9.850 10.97 9.800 10.31 27,887 +0.38(+3.83%)
Apr 12, 2016 9.670 10.11 9.430 9.930 37,492 +0.40(+4.20%)
Apr 11, 2016 10.25 10.30 9.530 9.530 55,112 -0.45(-4.51%)
Apr 08, 2016 9.780 10.12 9.780 9.980 72,054 +0.33(+3.42%)
Apr 07, 2016 10.06 10.24 9.650 9.650 28,001 -0.45(-4.46%)
Apr 06, 2016 10.18 10.23 10.04 10.10 9,062 +0.11(+1.10%)
Apr 05, 2016 10.10 10.19 9.800 9.990 24,244 -0.19(-1.87%)
Apr 04, 2016 9.620 10.24 9.620 10.18 15,284 +0.49(+5.06%)
Apr 01, 2016 10.06 10.06 9.660 9.690 7,410 -0.26(-2.61%)
Mar 31, 2016 10.28 11.05 9.840 9.950 16,906 +0.07(+0.71%)
Mar 30, 2016 10.21 10.21 9.690 9.880 9,165 -0.32(-3.14%)
Mar 29, 2016 10.10 10.47 10.10 10.20 6,067 +0.10(+0.99%)
Mar 28, 2016 10.15 10.15 10.00 10.10 2,571 +0.03(+0.30%)
Mar 24, 2016 10.30 10.07 10.07 10.07 8,900 -0.23(-2.23%)
Mar 23, 2016 10.55 10.71 10.30 10.30 5,202 -0.26(-2.46%)
Mar 22, 2016 10.91 10.99 10.54 10.56 7,397 -0.23(-2.13%)
Mar 21, 2016 10.56 10.97 10.30 10.79 13,978 +0.29(+2.76%)
Mar 18, 2016 10.39 10.68 10.29 10.50 11,882 +0.12(+1.16%)
Mar 17, 2016 10.51 10.56 10.22 10.38 17,920 +0.14(+1.37%)
Mar 16, 2016 10.63 10.70 10.18 10.24 7,687 -0.21(-2.01%)
Mar 15, 2016 10.35 10.60 10.01 10.45 74,455 +0.15(+1.46%)
Mar 14, 2016 10.55 10.55 10.30 10.30 17,834 -0.16(-1.53%)
Mar 11, 2016 10.30 10.47 10.11 10.46 17,009 +0.16(+1.55%)
Mar 10, 2016 10.50 10.73 10.13 10.30 23,285 -0.10(-0.96%)
Mar 09, 2016 10.51 10.86 10.21 10.40 29,155 +0.25(+2.46%)
Mar 08, 2016 10.98 11.09 10.15 10.15 26,541 -0.83(-7.56%)
Mar 07, 2016 11.20 11.46 11.12 10.98 11,337 -0.48(-4.19%)
Mar 04, 2016 11.36 11.47 11.06 11.46 17,530 +0.01(+0.09%)
Mar 03, 2016 11.27 11.47 11.27 11.45 12,751 +0.30(+2.69%)
Mar 02, 2016 11.53 11.54 11.12 11.15 20,817 -0.34(-2.96%)
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.