Skip to main content

Krispy Kreme Inc (NQ: DNUT )

14.31 -0.49 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 14.71 14.85 14.25 14.31 2,390,539 -0.49(-3.31%)
Apr 12, 2024 14.98 15.30 14.63 14.80 2,358,074 -0.19(-1.27%)
Apr 11, 2024 14.84 15.11 14.76 14.99 2,002,183 +0.06(+0.40%)
Apr 10, 2024 14.28 15.01 14.15 14.93 3,590,660 +0.51(+3.54%)
Apr 09, 2024 14.37 14.61 14.28 14.42 4,655,390 +0.10(+0.70%)
Apr 08, 2024 15.34 15.36 14.14 14.32 8,676,747 -1.01(-6.59%)
Apr 05, 2024 15.21 16.05 14.84 15.33 12,004,049 +1.04(+7.28%)
Apr 04, 2024 14.64 15.12 14.20 14.29 4,268,297 -0.34(-2.32%)
Apr 03, 2024 14.84 14.93 14.52 14.63 3,541,364 -0.28(-1.88%)
Apr 02, 2024 14.94 15.14 14.66 14.91 3,217,211 -0.27(-1.78%)
Apr 01, 2024 15.18 15.35 14.92 15.18 3,611,370 -0.05(-0.36%)
Mar 28, 2024 15.35 15.63 14.91 15.23 7,728,686 -0.12(-0.75%)
Mar 27, 2024 17.42 17.53 15.05 15.35 24,034,330 -2.00(-11.53%)
Mar 26, 2024 14.84 17.84 14.34 17.35 43,488,544 +4.90(+39.36%)
Mar 25, 2024 12.42 12.59 12.24 12.45 1,370,553 -0.03(-0.24%)
Mar 22, 2024 12.36 12.68 12.21 12.48 1,558,422 +0.18(+1.46%)
Mar 21, 2024 12.07 12.47 12.04 12.30 1,304,501 +0.29(+2.41%)
Mar 20, 2024 11.83 12.07 11.80 12.01 637,439 +0.26(+2.21%)
Mar 19, 2024 11.78 11.90 11.68 11.75 768,798 -0.04(-0.34%)
Mar 18, 2024 11.82 11.91 11.71 11.79 696,010 -0.08(-0.67%)
Mar 15, 2024 11.76 11.97 11.73 11.87 1,159,956 +0.01(+0.08%)
Mar 14, 2024 11.95 11.98 11.53 11.86 1,099,936 -0.11(-0.92%)
Mar 13, 2024 12.54 12.61 11.88 11.97 1,409,801 -0.67(-5.30%)
Mar 12, 2024 12.85 12.89 12.58 12.64 787,183 -0.23(-1.79%)
Mar 11, 2024 12.84 12.97 12.76 12.87 611,696 -0.06(-0.46%)
Mar 08, 2024 12.94 13.11 12.82 12.93 499,886 +0.07(+0.54%)
Mar 07, 2024 12.78 12.98 12.78 12.86 486,332 +0.14(+1.10%)
Mar 06, 2024 12.90 12.90 12.64 12.72 580,896 -0.08(-0.63%)
Mar 05, 2024 12.58 12.94 12.55 12.80 750,553 +0.24(+1.91%)
Mar 04, 2024 12.41 12.71 12.38 12.56 733,055 +0.09(+0.72%)
Mar 01, 2024 12.88 12.88 12.45 12.47 890,095 -0.47(-3.63%)
Feb 29, 2024 12.96 13.02 12.77 12.94 1,414,020 +0.16(+1.25%)
Feb 28, 2024 12.63 12.82 12.55 12.78 597,139 +0.06(+0.47%)
Feb 27, 2024 12.88 12.99 12.57 12.72 767,107 -0.13(-1.01%)
Feb 26, 2024 13.31 13.37 12.85 12.85 904,614 -0.52(-3.89%)
Feb 23, 2024 13.17 13.43 13.06 13.37 508,165 +0.20(+1.52%)
Feb 22, 2024 13.33 13.39 13.09 13.17 666,823 -0.15(-1.13%)
Feb 21, 2024 13.08 13.46 12.99 13.32 809,535 +0.14(+1.06%)
Feb 20, 2024 12.96 13.37 12.87 13.18 1,005,338 +0.21(+1.62%)
Feb 16, 2024 12.81 13.09 12.67 12.97 985,216 +0.16(+1.25%)
Feb 15, 2024 12.80 13.19 12.66 12.81 1,391,279 -0.02(-0.16%)
Feb 14, 2024 13.13 13.24 12.71 12.83 1,535,658 -0.33(-2.51%)
Feb 13, 2024 12.72 13.39 12.38 13.16 2,866,409 -0.67(-4.84%)
Feb 12, 2024 13.59 13.87 13.59 13.83 1,037,824 +0.27(+1.99%)
Feb 09, 2024 13.57 13.61 13.40 13.56 760,649 +0.04(+0.30%)
Feb 08, 2024 13.27 13.56 13.24 13.52 710,207 +0.21(+1.58%)
Feb 07, 2024 13.34 13.47 13.28 13.31 413,292 +0.03(+0.23%)
Feb 06, 2024 13.06 13.30 13.02 13.28 637,213 +0.21(+1.61%)
Feb 05, 2024 13.43 13.43 13.02 13.07 918,949 -0.51(-3.76%)
Feb 02, 2024 13.67 13.75 13.40 13.58 762,663 -0.21(-1.52%)
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.