Skip to main content

Krispy Kreme Inc (NQ: DNUT )

12.18 -0.02 (-0.16%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.08 12.17 11.92 12.01 688,652 +0.02(+0.16%)
Jan 30, 2023 11.93 12.10 11.83 11.99 500,879 +0.02(+0.16%)
Jan 27, 2023 11.70 12.00 11.68 11.97 493,180 +0.17(+1.42%)
Jan 26, 2023 11.87 11.96 11.61 11.80 989,557 +0.01(+0.08%)
Jan 25, 2023 11.50 11.83 11.39 11.79 736,885 +0.24(+2.04%)
Jan 24, 2023 11.76 11.82 11.50 11.56 521,626 -0.19(-1.63%)
Jan 23, 2023 11.40 11.79 11.40 11.75 877,006 +0.36(+3.19%)
Jan 20, 2023 11.66 11.83 11.39 11.39 1,006,371 -0.14(-1.19%)
Jan 19, 2023 11.36 11.66 11.31 11.52 792,268 +0.14(+1.21%)
Jan 18, 2023 11.48 11.55 11.29 11.39 683,844 -0.02(-0.17%)
Jan 17, 2023 11.13 11.48 11.05 11.41 800,796 -0.07(-0.60%)
Jan 13, 2023 11.20 11.63 11.20 11.48 817,015 +0.15(+1.30%)
Jan 12, 2023 11.11 11.44 11.11 11.33 852,024 +0.25(+2.21%)
Jan 11, 2023 11.00 11.18 10.96 11.08 719,841 +0.13(+1.17%)
Jan 10, 2023 10.76 11.03 10.75 10.96 542,944 +0.19(+1.73%)
Jan 09, 2023 11.00 11.06 10.74 10.77 1,169,541 -0.16(-1.44%)
Jan 06, 2023 10.67 10.95 10.54 10.93 927,169 +0.35(+3.34%)
Jan 05, 2023 10.41 10.63 10.28 10.57 829,161 +0.12(+1.13%)
Jan 04, 2023 10.28 10.58 10.18 10.45 744,087 +0.20(+1.91%)
Jan 03, 2023 10.30 10.36 10.09 10.26 1,084,313 +0.13(+1.26%)
Dec 30, 2022 10.11 10.22 10.02 10.13 657,756 -0.07(-0.67%)
Dec 29, 2022 10.22 10.33 10.18 10.20 760,446 +0.03(+0.29%)
Dec 28, 2022 10.12 10.36 10.03 10.17 944,237 -0.01(-0.10%)
Dec 27, 2022 10.33 10.40 10.07 10.18 702,341 -0.11(-1.05%)
Dec 23, 2022 10.49 10.51 10.08 10.29 1,006,111 -0.27(-2.60%)
Dec 22, 2022 10.45 10.70 10.32 10.56 899,577 -0.07(-0.65%)
Dec 21, 2022 10.87 10.87 10.25 10.63 1,537,847 -0.22(-1.99%)
Dec 20, 2022 10.87 10.99 10.20 10.85 2,554,692 -0.10(-0.90%)
Dec 19, 2022 11.45 11.53 10.80 10.95 2,750,177 -0.58(-5.03%)
Dec 16, 2022 12.77 12.82 11.33 11.52 4,669,615 -1.53(-11.73%)
Dec 15, 2022 14.23 14.23 12.82 13.06 1,926,699 -1.22(-8.53%)
Dec 14, 2022 14.36 14.44 14.09 14.27 766,730 -0.08(-0.55%)
Dec 13, 2022 14.84 14.92 14.35 14.35 820,411 -0.18(-1.22%)
Dec 12, 2022 13.99 14.54 13.92 14.53 682,196 +0.52(+3.71%)
Dec 09, 2022 14.31 14.33 14.01 14.01 547,613 -0.36(-2.53%)
Dec 08, 2022 14.21 14.38 14.03 14.37 697,836 +0.21(+1.45%)
Dec 07, 2022 14.55 14.56 14.16 14.16 1,527,013 -0.42(-2.89%)
Dec 06, 2022 14.93 15.04 14.42 14.59 677,748 -0.31(-2.11%)
Dec 05, 2022 15.51 15.53 14.77 14.90 883,226 -0.64(-4.11%)
Dec 02, 2022 14.70 15.54 14.63 15.54 818,675 +0.85(+5.82%)
Dec 01, 2022 15.06 15.18 14.62 14.69 935,663 -0.45(-2.98%)
Nov 30, 2022 14.99 15.19 14.79 15.14 898,611 +0.22(+1.45%)
Nov 29, 2022 15.07 15.12 14.49 14.92 1,240,953 -0.18(-1.17%)
Nov 28, 2022 15.63 15.77 15.02 15.10 1,127,120 -0.59(-3.75%)
Nov 25, 2022 15.63 15.75 15.55 15.69 314,008 +0.09(+0.57%)
Nov 23, 2022 15.48 15.62 15.20 15.60 624,650 +0.12(+0.76%)
Nov 22, 2022 15.49 15.75 15.30 15.48 1,150,409 +0.16(+1.03%)
Nov 21, 2022 14.91 15.59 14.91 15.32 1,541,854 +0.37(+2.49%)
Nov 18, 2022 14.66 15.14 14.60 14.95 1,745,746 +0.51(+3.54%)
Nov 17, 2022 14.22 14.54 14.12 14.44 1,819,038 +0.16(+1.10%)
Nov 16, 2022 14.27 14.49 13.99 14.28 1,625,255 +0.06(+0.41%)
Nov 15, 2022 13.75 14.23 13.68 14.22 1,174,661 +0.31(+2.26%)
Nov 14, 2022 14.04 14.10 13.75 13.91 1,102,499 -0.09(-0.63%)
Nov 11, 2022 14.06 14.19 13.85 14.00 1,020,496 +0.04(+0.28%)
Nov 10, 2022 14.12 14.27 13.71 13.96 951,425 +0.06(+0.42%)
Nov 09, 2022 14.18 14.27 13.90 13.90 743,494 -0.34(-2.41%)
Nov 08, 2022 14.25 14.33 14.16 14.24 511,721 +0.02(+0.14%)
Nov 07, 2022 14.07 14.25 13.98 14.22 496,698 +0.17(+1.19%)
Nov 04, 2022 13.84 14.06 13.63 14.06 851,282 +0.33(+2.43%)
Nov 03, 2022 13.66 13.90 13.59 13.72 700,925 -0.02(-0.14%)
Nov 02, 2022 14.09 13.74 13.74 646,453 -0.44(-3.11%)
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.