Skip to main content

Krispy Kreme Inc (NQ: DNUT )

11.37 +0.17 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.41 16.58 16.05 16.20 726,786 -0.16(-1.01%)
Aug 30, 2021 16.69 17.13 16.21 16.37 1,195,558 -0.12(-0.71%)
Aug 27, 2021 16.42 16.77 16.30 16.48 1,097,587 +0.03(+0.18%)
Aug 26, 2021 16.28 16.70 16.03 16.45 987,666 +0.43(+2.66%)
Aug 25, 2021 16.48 17.06 15.84 16.03 1,625,187 -0.42(-2.54%)
Aug 24, 2021 16.24 16.82 15.60 16.44 2,044,935 +0.22(+1.37%)
Aug 23, 2021 14.88 16.41 14.57 16.22 2,439,486 +1.61(+11.02%)
Aug 20, 2021 14.17 15.15 14.06 14.61 2,327,894 +0.16(+1.07%)
Aug 19, 2021 12.60 14.83 12.44 14.46 4,453,701 +1.78(+14.08%)
Aug 18, 2021 13.81 13.82 12.61 12.67 3,303,915 -0.94(-6.91%)
Aug 17, 2021 14.12 14.22 13.21 13.61 2,522,757 -0.56(-3.97%)
Aug 16, 2021 14.66 14.69 13.88 14.18 1,021,493 -0.40(-2.73%)
Aug 13, 2021 14.35 14.81 14.25 14.57 787,961 +0.22(+1.55%)
Aug 12, 2021 14.62 14.85 14.30 14.35 943,412 -0.27(-1.86%)
Aug 11, 2021 15.28 15.42 14.53 14.62 959,469 -0.58(-3.83%)
Aug 10, 2021 15.35 15.47 14.91 15.20 580,994 -0.21(-1.38%)
Aug 09, 2021 14.83 15.54 14.54 15.42 1,188,467 +0.56(+3.79%)
Aug 06, 2021 15.10 15.17 14.71 14.85 351,917 -0.31(-2.05%)
Aug 05, 2021 14.66 15.16 14.47 15.16 554,242 +0.50(+3.44%)
Aug 04, 2021 15.21 15.35 14.44 14.66 1,498,201 -0.56(-3.69%)
Aug 03, 2021 15.51 15.51 15.21 15.22 708,411 -0.04(-0.25%)
Aug 02, 2021 15.58 15.59 15.23 15.26 1,026,028 -0.21(-1.38%)
Jul 30, 2021 15.80 15.98 15.41 15.47 758,749 -0.53(-3.33%)
Jul 29, 2021 15.47 16.03 15.32 16.01 844,344 +0.54(+3.51%)
Jul 28, 2021 16.00 16.34 15.42 15.46 1,234,030 -0.47(-2.92%)
Jul 27, 2021 16.91 16.94 15.76 15.93 1,108,785 -0.72(-4.31%)
Jul 26, 2021 16.22 17.42 16.18 16.65 3,206,493 +0.45(+2.75%)
Jul 23, 2021 15.47 16.23 15.08 16.20 2,071,874 +0.62(+3.98%)
Jul 22, 2021 15.56 15.79 15.31 15.58 1,748,663 -0.20(-1.29%)
Jul 21, 2021 16.00 16.28 15.59 15.79 2,049,806 -0.30(-1.87%)
Jul 20, 2021 16.49 16.58 15.76 16.09 1,216,235 -0.36(-2.18%)
Jul 19, 2021 16.11 16.48 15.54 16.44 1,469,523 -0.08(-0.47%)
Jul 16, 2021 16.50 16.80 16.48 16.52 1,247,726 -0.07(-0.41%)
Jul 15, 2021 16.80 17.00 16.47 16.59 853,349 -0.11(-0.64%)
Jul 14, 2021 17.11 17.42 16.63 16.70 1,500,732 -0.37(-2.16%)
Jul 13, 2021 17.70 18.08 16.97 17.06 2,646,978 -0.45(-2.55%)
Jul 12, 2021 19.10 19.45 17.28 17.51 2,747,461 -1.19(-6.38%)
Jul 09, 2021 17.81 19.39 17.81 18.70 4,075,132 +1.06(+5.99%)
Jul 08, 2021 16.63 17.79 16.48 17.65 5,617,607 +0.41(+2.36%)
Jul 07, 2021 16.76 17.61 16.48 17.24 3,314,209 +0.76(+4.59%)
Jul 06, 2021 18.33 18.54 16.48 16.48 4,089,211 -2.06(-11.09%)
Jul 02, 2021 19.25 19.83 17.76 18.54 8,908,792 -1.82(-8.95%)
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.