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

Kornit Digital Ord (NQ: KRNT )

14.41 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2022 96.76 105.06 468,018 +9.53(+9.98%)
Jan 28, 2022 93.81 95.73 90.25 95.53 387,642 +2.46(+2.64%)
Jan 27, 2022 99.32 101.40 91.47 93.07 477,278 -3.53(-3.65%)
Jan 26, 2022 102.03 104.88 94.80 96.60 949,583 +0.15(+0.16%)
Jan 25, 2022 94.95 101.25 94.76 96.45 718,050 -1.30(-1.33%)
Jan 24, 2022 91.29 97.80 85.52 97.75 825,166 +3.29(+3.48%)
Jan 21, 2022 98.41 98.60 92.99 94.46 594,700 -4.14(-4.20%)
Jan 20, 2022 105.13 108.15 98.33 98.60 915,933 -5.00(-4.83%)
Jan 19, 2022 105.70 106.28 101.52 103.60 691,572 -1.12(-1.07%)
Jan 18, 2022 108.20 110.41 104.54 104.72 456,415 -5.69(-5.15%)
Jan 14, 2022 110.41 0 -1.40(-1.25%)
Jan 13, 2022 122.21 123.55 111.50 111.81 507,226 -9.65(-7.95%)
Jan 12, 2022 123.31 125.81 120.93 121.46 538,842 -1.33(-1.08%)
Jan 11, 2022 124.10 125.15 120.40 122.79 520,766 -1.65(-1.33%)
Jan 10, 2022 128.23 128.23 119.55 124.44 751,371 -4.19(-3.26%)
Jan 07, 2022 135.02 136.45 128.26 128.63 182,511 -5.66(-4.21%)
Jan 06, 2022 131.97 137.46 130.08 134.29 365,093 +0.78(+0.58%)
Jan 05, 2022 141.99 143.16 133.23 133.51 292,056 -8.70(-6.12%)
Jan 04, 2022 149.85 150.51 137.00 142.21 339,993 -6.79(-4.56%)
Jan 03, 2022 153.40 154.99 146.84 149.00 146,853 -3.25(-2.13%)
Dec 31, 2021 151.06 153.06 149.01 152.25 182,389 +0.75(+0.50%)
Dec 30, 2021 154.19 155.64 149.12 151.50 223,168 -2.88(-1.87%)
Dec 29, 2021 153.04 155.28 150.87 154.38 201,317 +1.93(+1.27%)
Dec 28, 2021 152.19 152.63 147.59 152.45 334,563 -0.91(-0.59%)
Dec 27, 2021 145.23 153.65 144.06 153.36 478,117 +9.70(+6.75%)
Dec 23, 2021 141.89 144.22 141.52 143.66 258,124 +3.33(+2.37%)
Dec 22, 2021 137.14 141.19 134.37 140.33 285,225 +2.51(+1.82%)
Dec 21, 2021 132.05 138.04 130.78 137.82 366,079 +8.05(+6.20%)
Dec 20, 2021 127.32 130.69 125.87 129.77 191,016 -0.75(-0.57%)
Dec 17, 2021 129.21 132.71 126.32 130.52 549,593 +0.39(+0.30%)
Dec 16, 2021 139.35 139.88 128.58 130.13 515,290 -7.85(-5.69%)
Dec 15, 2021 137.47 138.80 132.73 137.98 502,931 +0.67(+0.49%)
Dec 14, 2021 140.01 140.21 134.56 137.31 433,082 -5.03(-3.54%)
Dec 13, 2021 147.30 150.79 140.74 142.34 540,161 -4.31(-2.94%)
Dec 10, 2021 153.00 154.61 146.30 146.65 454,575 -5.96(-3.91%)
Dec 09, 2021 164.09 166.41 151.84 152.61 281,355 -11.80(-7.18%)
Dec 08, 2021 162.00 164.90 158.94 164.41 379,872 +2.28(+1.41%)
Dec 07, 2021 152.55 164.20 152.55 162.13 655,553 +14.59(+9.89%)
Dec 06, 2021 149.05 153.38 146.28 147.54 629,989 -4.39(-2.89%)
Dec 03, 2021 157.28 157.28 147.97 151.93 294,541 -4.36(-2.79%)
Dec 02, 2021 159.34 163.52 151.26 156.29 687,525 -3.39(-2.12%)
Dec 01, 2021 159.62 163.34 156.60 159.68 732,894 +4.77(+3.08%)
Nov 30, 2021 162.22 166.63 154.13 154.91 5,010,040 -7.61(-4.68%)
Nov 29, 2021 166.10 170.40 161.59 162.52 537,298 -0.60(-0.37%)
Nov 26, 2021 162.15 164.78 159.71 163.12 345,876 -0.86(-0.52%)
Nov 24, 2021 164.01 166.42 159.94 163.98 475,262 -2.45(-1.47%)
Nov 23, 2021 170.61 173.11 163.14 166.43 389,338 -6.16(-3.57%)
Nov 22, 2021 175.01 180.82 171.93 172.59 1,129,266 -3.81(-2.16%)
Nov 19, 2021 160.71 181.38 157.50 176.40 2,608,811 +21.39(+13.80%)
Nov 18, 2021 146.58 156.28 154.85 155.01 675,319 +8.25(+5.62%)
Nov 17, 2021 151.92 153.98 144.01 146.76 877,798 -13.47(-8.41%)
Nov 16, 2021 161.50 163.84 159.28 160.23 417,339 -2.32(-1.43%)
Nov 15, 2021 166.88 166.88 158.57 162.55 459,021 -1.67(-1.02%)
Nov 12, 2021 167.00 169.12 163.17 164.22 368,532 -2.44(-1.46%)
Nov 11, 2021 164.54 168.87 160.32 166.66 584,213 +4.91(+3.04%)
Nov 10, 2021 155.85 161.75 571,989 +1.75(+1.09%)
Nov 09, 2021 162.00 162.29 156.85 160.00 235,324 -1.24(-0.77%)
Nov 08, 2021 159.46 162.88 159.16 161.24 395,564 +1.77(+1.11%)
Nov 05, 2021 163.73 164.00 157.11 159.47 203,976 -2.98(-1.83%)
Nov 04, 2021 160.75 165.20 159.28 162.45 289,955 +2.45(+1.53%)
Nov 03, 2021 165.70 165.98 159.47 160.00 304,788 -5.76(-3.47%)
Nov 02, 2021 168.00 169.99 161.47 165.76 287,125 -1.89(-1.13%)
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.