Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kornit Digital Ord
(NQ:
KRNT
)
14.22
+0.08 (+0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
92.76
95.88
90.98
94.83
529,240
+2.50(+2.71%)
Feb 25, 2022
90.30
92.65
88.61
92.33
349,394
+2.32(+2.58%)
Feb 24, 2022
80.12
90.36
77.16
90.01
811,987
+6.82(+8.20%)
Feb 23, 2022
88.42
89.70
82.92
83.19
365,526
-4.21(-4.82%)
Feb 22, 2022
86.47
89.31
86.20
87.40
294,195
-0.44(-0.50%)
Feb 18, 2022
87.84
0
-6.38(-6.77%)
Feb 17, 2022
94.76
98.74
93.68
94.22
483,834
-1.70(-1.77%)
Feb 16, 2022
94.00
101.25
92.48
95.92
599,665
+0.92(+0.97%)
Feb 15, 2022
100.00
103.46
88.86
95.00
1,487,043
-3.31(-3.37%)
Feb 14, 2022
93.54
98.96
92.42
98.31
573,645
+5.73(+6.19%)
Feb 11, 2022
100.64
101.00
90.86
92.58
379,859
-8.62(-8.52%)
Feb 10, 2022
100.40
106.14
100.38
101.20
202,298
-3.00(-2.88%)
Feb 09, 2022
100.90
104.96
100.78
104.20
236,224
+4.43(+4.44%)
Feb 08, 2022
99.27
102.45
97.26
99.77
236,083
+0.02(+0.02%)
Feb 07, 2022
99.46
102.98
98.15
99.75
313,864
+0.65(+0.66%)
Feb 04, 2022
96.62
100.35
95.24
99.10
491,126
+2.54(+2.63%)
Feb 03, 2022
102.18
96.51
96.56
466,300
-8.45(-8.05%)
Feb 02, 2022
110.94
110.94
101.67
105.01
336,523
-4.54(-4.14%)
Feb 01, 2022
105.73
109.99
101.60
109.55
603,151
+4.49(+4.27%)
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%)
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
.