Skip to main content

Krispy Kreme Inc (NQ: DNUT )

15.20 -0.15 (-0.98%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 14.77 14.78 14.49 14.62 699,672 -0.04(-0.27%)
Jun 29, 2023 14.67 14.75 14.62 14.66 864,852 -0.02(-0.14%)
Jun 28, 2023 14.55 14.75 14.49 14.68 1,239,561 +0.09(+0.61%)
Jun 27, 2023 14.29 14.80 14.27 14.59 1,465,568 +0.33(+2.30%)
Jun 26, 2023 14.07 14.33 13.91 14.26 1,097,521 +0.09(+0.63%)
Jun 23, 2023 14.39 14.52 14.10 14.17 4,050,462 +0.05(+0.35%)
Jun 22, 2023 14.11 14.25 13.95 14.12 903,100 -0.03(-0.21%)
Jun 21, 2023 13.97 14.28 13.96 14.15 1,084,593 +0.17(+1.21%)
Jun 20, 2023 14.20 14.20 13.83 13.98 1,291,459 -0.32(-2.22%)
Jun 16, 2023 14.54 14.62 14.29 14.30 1,344,047 -0.07(-0.48%)
Jun 15, 2023 13.94 14.45 13.87 14.37 1,493,496 -0.36(-2.43%)
May 08, 2023 14.83 14.94 14.66 14.73 891,168 -0.13(-0.87%)
May 05, 2023 14.75 14.93 14.71 14.86 615,101 +0.21(+1.42%)
May 04, 2023 14.55 14.76 14.48 14.65 647,780 +0.05(+0.34%)
May 03, 2023 14.76 14.90 14.57 14.60 759,923 -0.17(-1.14%)
May 02, 2023 14.97 14.99 14.56 14.77 847,732 -0.23(-1.52%)
May 01, 2023 15.26 15.77 14.95 15.00 1,052,543 -0.27(-1.76%)
Apr 28, 2023 15.29 15.42 15.19 15.27 628,413 -0.06(-0.39%)
Apr 27, 2023 15.10 15.33 15.03 15.32 508,624 +0.32(+2.12%)
Apr 26, 2023 15.43 15.43 14.95 15.01 812,767 -0.34(-2.20%)
Apr 25, 2023 14.90 15.44 14.84 15.34 911,374 +0.28(+1.88%)
Apr 24, 2023 15.17 15.19 14.96 15.06 858,483 -0.09(-0.59%)
Apr 21, 2023 14.74 15.26 14.74 15.15 949,304 +0.44(+2.96%)
Apr 20, 2023 14.58 14.88 14.54 14.72 596,641 +0.12(+0.81%)
Apr 19, 2023 14.55 14.63 14.39 14.60 705,917 +0.09(+0.61%)
Apr 18, 2023 14.71 14.88 14.50 14.51 644,919 -0.07(-0.48%)
Apr 17, 2023 14.80 14.91 14.48 14.58 945,170 -0.16(-1.07%)
Apr 14, 2023 15.15 15.29 14.70 14.73 582,176 -0.43(-2.81%)
Apr 13, 2023 15.24 15.33 15.09 15.16 505,855 -0.02(-0.13%)
Apr 12, 2023 15.36 15.41 15.11 15.18 665,836 -0.10(-0.65%)
Apr 11, 2023 15.22 15.37 15.15 15.28 617,418 +0.02(+0.13%)
Apr 10, 2023 14.81 15.35 14.75 15.26 907,079 +0.38(+2.53%)
Apr 06, 2023 15.35 15.36 14.80 14.88 1,071,307 -0.48(-3.09%)
Apr 05, 2023 15.37 15.40 15.22 15.36 580,351 -0.04(-0.26%)
Apr 04, 2023 15.35 15.41 15.21 15.40 709,606 +0.10(+0.65%)
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.