Kornit Digital Ord (NQ: KRNT )

31.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 29.78 31.65 29.66 31.26 858,298 +1.92(+6.54%)
Aug 05, 2022 28.79 29.97 27.92 29.34 414,218 -0.24(-0.81%)
Aug 04, 2022 29.86 30.14 29.01 29.58 697,914 -0.40(-1.33%)
Aug 03, 2022 28.62 30.33 28.41 29.98 615,250 +1.64(+5.79%)
Aug 02, 2022 26.56 28.65 26.56 28.34 430,415 +1.05(+3.85%)
Aug 01, 2022 27.18 27.74 26.46 27.29 501,668 +0.08(+0.29%)
Jul 29, 2022 26.70 27.25 26.18 27.21 398,166 +0.53(+1.99%)
Jul 28, 2022 26.13 26.86 25.19 26.68 528,527 +0.55(+2.10%)
Jul 27, 2022 25.45 26.24 25.08 26.13 414,312 +0.98(+3.90%)
Jul 26, 2022 25.11 25.47 24.06 25.15 478,543 -0.56(-2.18%)
Jul 25, 2022 26.47 26.60 25.15 25.71 423,367 -0.48(-1.83%)
Jul 22, 2022 27.14 27.66 25.61 26.19 690,706 -0.84(-3.11%)
Jul 21, 2022 27.10 27.52 26.63 27.03 668,860 -0.31(-1.13%)
Jul 20, 2022 26.90 28.18 26.86 27.34 975,940 +0.36(+1.33%)
Jul 19, 2022 25.50 27.05 25.18 26.98 1,008,348 +1.57(+6.18%)
Jul 18, 2022 24.44 26.34 24.20 25.41 1,368,023 +1.77(+7.49%)
Jul 15, 2022 22.75 23.76 22.01 23.64 1,119,174 +1.47(+6.63%)
Jul 14, 2022 23.69 23.83 22.00 22.17 992,785 -1.83(-7.62%)
Jul 13, 2022 23.60 24.48 23.20 24.00 1,437,816 -0.12(-0.50%)
Jul 12, 2022 24.08 24.95 23.69 24.12 715,030 +0.01(+0.04%)
Jul 11, 2022 26.09 26.18 23.88 24.11 1,005,266 -2.03(-7.77%)
Jul 08, 2022 26.45 26.82 24.95 26.14 1,252,777 -0.23(-0.87%)
Jul 07, 2022 23.14 26.85 23.10 26.37 3,119,942 +2.91(+12.40%)
Jul 06, 2022 23.48 24.36 20.40 23.46 11,814,307 -8.10(-25.67%)
Jul 05, 2022 30.38 31.67 29.67 31.56 937,117 +0.31(+0.99%)
Jul 01, 2022 31.68 32.62 30.77 31.25 845,928 -0.45(-1.42%)
Jun 30, 2022 31.84 33.30 30.43 31.70 727,647 -0.71(-2.19%)
Jun 29, 2022 31.69 32.51 30.85 32.41 709,565 +0.47(+1.47%)
Jun 28, 2022 34.60 34.69 31.62 31.94 879,016 -2.64(-7.63%)
Jun 27, 2022 36.61 36.61 34.18 34.58 649,146 -1.82(-5.00%)
Jun 24, 2022 36.57 37.53 36.15 36.40 414,951 +0.52(+1.45%)
Jun 23, 2022 34.91 36.07 33.60 35.88 289,812 +1.27(+3.67%)
Jun 22, 2022 33.70 35.50 33.70 34.61 446,948 -0.10(-0.29%)
Jun 21, 2022 34.96 35.99 33.86 34.71 495,467 +0.42(+1.22%)
Jun 17, 2022 34.13 35.39 33.52 34.29 774,081 +0.44(+1.30%)
Jun 16, 2022 34.20 34.55 33.32 33.85 595,758 -1.60(-4.51%)
Jun 15, 2022 34.12 36.16 33.54 35.45 1,151,925 +1.50(+4.42%)
Jun 14, 2022 35.04 35.59 33.46 33.95 758,086 -0.68(-1.96%)
Jun 13, 2022 36.13 37.14 34.25 34.63 774,583 -3.46(-9.08%)
Jun 10, 2022 38.51 39.19 37.01 38.09 474,951 -1.81(-4.54%)
Jun 09, 2022 41.60 41.63 39.85 39.90 399,618 -2.26(-5.36%)
Jun 08, 2022 41.35 42.81 40.52 42.16 795,616 +0.74(+1.79%)
Jun 07, 2022 39.66 41.70 38.86 41.42 501,301 +0.53(+1.30%)
Jun 06, 2022 41.96 42.43 40.37 40.89 365,471 +0.26(+0.64%)
Jun 03, 2022 42.53 42.56 40.54 40.63 285,202 -2.94(-6.75%)
Jun 02, 2022 40.81 44.37 40.81 43.57 390,432 +2.90(+7.13%)
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.