Krispy Kreme Inc (NQ: DNUT )

13.18 +0.21 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 12.81 13.09 12.67 12.97 985,216 +0.16(+1.25%)
Feb 15, 2024 12.80 13.19 12.66 12.81 1,391,279 -0.02(-0.16%)
Feb 14, 2024 13.13 13.24 12.71 12.83 1,535,658 -0.33(-2.51%)
Feb 13, 2024 12.72 13.39 12.38 13.16 2,866,409 -0.67(-4.84%)
Feb 12, 2024 13.59 13.87 13.59 13.83 1,037,824 +0.27(+1.99%)
Feb 09, 2024 13.57 13.61 13.40 13.56 760,649 +0.04(+0.30%)
Feb 08, 2024 13.27 13.56 13.24 13.52 710,207 +0.21(+1.58%)
Feb 07, 2024 13.34 13.47 13.28 13.31 413,292 +0.03(+0.23%)
Feb 06, 2024 13.06 13.30 13.02 13.28 637,213 +0.21(+1.61%)
Feb 05, 2024 13.43 13.43 13.02 13.07 918,949 -0.51(-3.76%)
Feb 02, 2024 13.67 13.75 13.40 13.58 762,663 -0.21(-1.52%)
Feb 01, 2024 13.34 13.80 13.34 13.79 927,282 +0.50(+3.76%)
Jan 31, 2024 13.51 13.74 13.29 13.29 683,795 -0.23(-1.70%)
Jan 30, 2024 13.54 13.60 13.36 13.52 480,206 -0.13(-0.95%)
Jan 29, 2024 13.55 13.67 13.43 13.65 442,859 +0.11(+0.81%)
Jan 26, 2024 13.75 13.86 13.52 13.54 522,127 -0.19(-1.38%)
Jan 25, 2024 13.81 13.89 13.65 13.73 367,623 +0.08(+0.59%)
Jan 24, 2024 13.75 13.84 13.50 13.65 533,818 -0.07(-0.51%)
Jan 23, 2024 13.93 13.96 13.71 13.72 763,215 -0.04(-0.25%)
Jan 22, 2024 13.76 14.07 13.69 13.76 836,937 -0.06(-0.43%)
Jan 19, 2024 13.88 13.89 13.64 13.81 709,520 +0.01(+0.07%)
Jan 18, 2024 13.45 13.83 13.45 13.80 663,545 +0.44(+3.28%)
Jan 17, 2024 13.67 13.67 13.30 13.37 803,528 -0.32(-2.33%)
Jan 16, 2024 13.65 13.77 13.43 13.69 986,847 +0.01(+0.07%)
Jan 12, 2024 13.92 13.92 13.60 13.68 746,312 -0.08(-0.58%)
Jan 11, 2024 14.25 14.26 13.51 13.76 958,091 -0.54(-3.77%)
Jan 10, 2024 14.14 14.34 14.01 14.29 727,533 +0.09(+0.63%)
Jan 09, 2024 14.31 14.34 14.09 14.20 559,829 -0.28(-1.93%)
Jan 08, 2024 14.13 14.59 14.13 14.48 810,436 +0.34(+2.40%)
Jan 05, 2024 14.17 14.35 14.10 14.14 702,871 -0.14(-0.98%)
Jan 04, 2024 14.40 14.40 14.11 14.28 547,634 -0.03(-0.21%)
Jan 03, 2024 14.70 14.70 14.30 14.31 583,003 -0.38(-2.58%)
Jan 02, 2024 14.98 15.03 14.63 14.69 623,750 -0.36(-2.39%)
Dec 29, 2023 15.18 15.32 15.05 15.05 605,360 -0.16(-1.05%)
Dec 28, 2023 15.27 15.34 15.19 15.21 422,157 -0.16(-1.04%)
Dec 27, 2023 15.26 15.37 15.18 15.37 532,537 +0.15(+0.98%)
Dec 26, 2023 14.97 15.29 14.93 15.22 518,916 +0.24(+1.60%)
Dec 22, 2023 15.04 15.07 14.90 14.98 649,546 -0.01(-0.07%)
Dec 21, 2023 14.83 14.99 14.69 14.99 504,832 +0.26(+1.76%)
Dec 20, 2023 14.75 15.20 14.72 14.73 805,203 -0.01(-0.07%)
Dec 19, 2023 14.41 14.76 14.41 14.74 819,373 +0.30(+2.07%)
Dec 18, 2023 14.25 14.45 14.10 14.44 823,614 +0.27(+1.90%)
Dec 15, 2023 14.34 14.37 14.09 14.17 1,140,173 -0.06(-0.42%)
Dec 14, 2023 13.89 14.23 13.81 14.23 1,540,310 +0.37(+2.66%)
Dec 13, 2023 13.09 13.86 13.09 13.86 992,002 +0.75(+5.70%)
Dec 12, 2023 13.26 13.43 13.07 13.12 956,120 -0.09(-0.68%)
Dec 11, 2023 13.08 13.22 13.00 13.21 934,955 +0.15(+1.15%)
Dec 08, 2023 13.03 13.06 12.93 13.06 756,395 +0.04(+0.31%)
Dec 07, 2023 13.15 13.15 12.95 13.02 788,014 +0.05(+0.38%)
Dec 06, 2023 13.26 13.41 12.96 12.97 621,201 -0.23(-1.74%)
Dec 05, 2023 13.47 13.47 13.19 13.20 839,611 -0.19(-1.42%)
Dec 04, 2023 13.17 13.41 13.15 13.39 752,843 +0.19(+1.44%)
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.