Skip to main content

Kornit Digital Ord (NQ: KRNT )

15.16 -0.18 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 16.95 17.20 16.62 16.75 383,563 -0.30(-1.76%)
May 30, 2017 17.40 17.90 16.95 17.05 382,169 -0.50(-2.85%)
May 26, 2017 17.75 17.89 17.25 17.55 320,684 -0.20(-1.13%)
May 25, 2017 18.00 18.00 17.05 17.75 761,188 -0.15(-0.84%)
May 24, 2017 18.85 18.90 17.45 17.90 608,060 -0.90(-4.79%)
May 23, 2017 18.95 19.05 18.35 18.80 283,351 -0.05(-0.27%)
May 22, 2017 18.65 18.95 18.40 18.85 362,212 +0.30(+1.62%)
May 19, 2017 18.10 18.60 18.05 18.55 453,446 +0.45(+2.49%)
May 18, 2017 17.75 18.55 17.65 18.10 494,251 +0.25(+1.40%)
May 17, 2017 20.25 20.30 17.85 17.85 1,081,150 -2.50(-12.29%)
May 16, 2017 20.00 20.55 19.63 20.35 3,743,102 -1.80(-8.13%)
May 15, 2017 21.95 22.40 21.25 22.15 459,216 +0.15(+0.68%)
May 12, 2017 20.50 22.15 20.50 22.00 336,969 +0.85(+4.02%)
May 11, 2017 20.50 21.20 20.10 21.15 121,884 +0.70(+3.42%)
May 10, 2017 18.15 20.73 18.00 20.45 895,658 -0.95(-4.44%)
May 09, 2017 22.55 23.00 21.10 21.40 363,754 -1.00(-4.46%)
May 08, 2017 21.00 23.15 20.75 22.40 685,882 +1.40(+6.67%)
May 05, 2017 21.10 21.25 20.80 21.00 226,785 -0.15(-0.71%)
May 04, 2017 21.15 21.30 20.55 21.15 215,470 +0.15(+0.71%)
May 03, 2017 20.15 22.00 20.15 21.00 453,121 +0.90(+4.48%)
May 02, 2017 19.30 20.30 18.85 20.10 387,282 +0.60(+3.08%)
May 01, 2017 19.50 20.07 19.00 19.50 460,706 -0.60(-2.99%)
Apr 28, 2017 21.25 21.72 19.90 20.10 283,592 -1.15(-5.41%)
Apr 27, 2017 20.50 21.60 20.45 21.25 244,694 +0.80(+3.91%)
Apr 26, 2017 20.20 20.55 20.20 20.45 129,135 +0.15(+0.74%)
Apr 25, 2017 20.20 20.72 19.95 20.30 344,548 +0.35(+1.75%)
Apr 24, 2017 20.40 20.80 19.88 19.95 154,496 -0.15(-0.75%)
Apr 21, 2017 19.95 20.90 19.65 20.10 394,171 +0.15(+0.75%)
Apr 20, 2017 19.80 20.05 19.25 19.95 252,594 +0.15(+0.76%)
Apr 19, 2017 19.75 20.15 19.65 19.80 163,871 +0.05(+0.25%)
Apr 18, 2017 19.90 20.15 19.35 19.75 225,753 -0.05(-0.25%)
Apr 17, 2017 18.65 20.00 18.50 19.80 605,947 +1.15(+6.17%)
Apr 13, 2017 18.40 18.85 18.40 18.65 116,073 +0.10(+0.54%)
Apr 12, 2017 18.70 18.75 18.05 18.55 130,781 -0.15(-0.80%)
Apr 11, 2017 19.05 19.20 18.57 18.70 111,107 -0.30(-1.58%)
Apr 10, 2017 19.20 19.35 19.00 19.00 139,142 -0.25(-1.30%)
Apr 07, 2017 19.00 19.55 18.75 19.25 241,612 +0.25(+1.32%)
Apr 06, 2017 18.60 19.30 18.30 19.00 273,125 +0.40(+2.15%)
Apr 05, 2017 18.40 18.70 18.30 18.60 166,474 +0.25(+1.36%)
Apr 04, 2017 18.30 18.70 18.00 18.35 163,731 +0.05(+0.27%)
Apr 03, 2017 19.20 19.40 18.00 18.30 276,519 -0.80(-4.19%)
Mar 31, 2017 18.95 19.75 18.90 19.10 268,364 +0.05(+0.26%)
Mar 30, 2017 18.85 19.10 18.55 19.05 338,800 +0.30(+1.60%)
Mar 29, 2017 18.00 19.20 17.90 18.75 653,101 +0.75(+4.17%)
Mar 28, 2017 17.75 18.00 17.60 18.00 174,556 +0.20(+1.12%)
Mar 27, 2017 17.85 17.95 17.30 17.80 180,799 -0.20(-1.11%)
Mar 24, 2017 18.00 18.45 17.85 18.00 263,123 +0.05(+0.28%)
Mar 23, 2017 17.05 17.95 17.05 17.95 253,017 +0.95(+5.59%)
Mar 22, 2017 16.90 17.15 16.60 17.00 426,629 +0.10(+0.59%)
Mar 21, 2017 16.75 17.10 16.60 16.90 297,102 +0.20(+1.20%)
Mar 20, 2017 16.95 16.95 16.30 16.70 135,634 -0.20(-1.18%)
Mar 17, 2017 16.85 16.95 16.40 16.90 177,257 +0.40(+2.42%)
Mar 16, 2017 16.65 16.75 16.20 16.50 112,032 +0.05(+0.30%)
Mar 15, 2017 15.25 16.68 15.25 16.45 244,105 +1.30(+8.58%)
Mar 14, 2017 15.25 15.25 14.85 15.15 101,310 -0.10(-0.66%)
Mar 13, 2017 14.80 15.30 14.70 15.25 127,687 +0.45(+3.04%)
Mar 10, 2017 14.80 15.10 14.60 14.80 220,344 +0.10(+0.68%)
Mar 09, 2017 14.60 14.95 14.55 14.70 274,453 +0.00(+0.00%)
Mar 08, 2017 15.20 15.25 14.65 14.70 220,806 -0.45(-2.97%)
Mar 07, 2017 15.45 15.50 14.80 15.15 353,587 -0.40(-2.57%)
Mar 06, 2017 15.70 15.70 15.30 15.55 122,530 -0.15(-0.96%)
Mar 03, 2017 15.30 16.00 15.30 15.70 389,939 +0.40(+2.61%)
Mar 02, 2017 16.10 16.14 15.25 15.30 172,194 -0.80(-4.97%)
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.