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 (%)
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%)
Jul 01, 2016 9.540 10.05 10.05 10.05 59,400 +0.29(+2.97%)
Jun 30, 2016 9.361 10.09 9.361 9.760 21,438 +0.40(+4.27%)
Jun 29, 2016 9.390 9.520 9.270 9.360 26,832 +0.13(+1.41%)
Jun 28, 2016 8.900 9.545 8.800 9.230 32,800 +0.40(+4.53%)
Jun 27, 2016 9.410 9.410 8.480 8.830 39,325 -0.63(-6.66%)
Jun 24, 2016 9.710 9.720 9.270 9.460 18,747 -0.51(-5.12%)
Jun 23, 2016 10.00 10.04 9.760 9.970 58,535 +0.11(+1.12%)
Jun 22, 2016 9.770 9.920 9.770 9.860 6,505 +0.08(+0.82%)
Jun 21, 2016 9.840 10.49 9.740 9.780 26,462 +0.01(+0.10%)
Jun 20, 2016 10.10 10.49 9.750 9.770 14,846 -0.13(-1.31%)
Jun 17, 2016 9.800 10.10 9.590 9.900 15,683 -0.02(-0.20%)
Jun 16, 2016 9.570 10.01 9.470 9.920 26,374 +0.44(+4.64%)
Jun 15, 2016 9.710 9.730 9.450 9.480 2,456 -0.06(-0.63%)
Jun 14, 2016 9.780 9.830 9.510 9.540 9,965 +0.03(+0.32%)
Jun 13, 2016 10.00 10.09 9.300 9.510 56,040 -0.52(-5.18%)
Jun 10, 2016 9.930 10.12 9.900 10.03 35,986 -0.05(-0.50%)
Jun 09, 2016 10.21 10.28 9.950 10.08 31,724 -0.11(-1.08%)
Jun 08, 2016 10.00 10.29 9.990 10.19 54,890 +0.09(+0.89%)
Jun 07, 2016 10.01 10.15 9.910 10.10 38,397 +0.19(+1.92%)
Jun 06, 2016 9.990 10.13 9.710 9.910 14,975 +0.06(+0.61%)
Jun 03, 2016 9.870 10.20 9.750 9.850 39,908 -0.28(-2.76%)
Jun 02, 2016 9.960 10.13 9.750 10.13 24,743 +0.25(+2.53%)
Jun 01, 2016 9.000 9.890 9.000 9.880 16,397 +0.04(+0.41%)
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%)
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.