Skip to main content

Krispy Kreme Inc (NQ: DNUT )

15.23 -0.12 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.15 12.24 11.99 12.08 684,662 +0.02(+0.16%)
Jan 30, 2023 12.00 12.17 11.90 12.06 497,977 +0.02(+0.17%)
Jan 27, 2023 11.76 12.07 11.74 12.04 490,323 +0.17(+1.42%)
Jan 26, 2023 11.94 12.03 11.68 11.87 983,823 +0.01(+0.08%)
Jan 25, 2023 11.57 11.90 11.46 11.86 732,615 +0.24(+2.04%)
Jan 24, 2023 11.82 11.89 11.57 11.63 518,604 -0.19(-1.63%)
Jan 23, 2023 11.46 11.86 11.46 11.82 871,925 +0.37(+3.19%)
Jan 20, 2023 11.73 11.90 11.45 11.45 1,000,540 -0.14(-1.19%)
Jan 19, 2023 11.42 11.73 11.37 11.59 787,678 +0.14(+1.21%)
Jan 18, 2023 11.54 11.62 11.35 11.45 679,882 -0.02(-0.17%)
Jan 17, 2023 11.20 11.54 11.12 11.47 796,156 -0.07(-0.60%)
Jan 13, 2023 11.27 11.70 11.27 11.54 812,281 +0.15(+1.30%)
Jan 12, 2023 11.18 11.50 11.18 11.39 847,087 +0.25(+2.21%)
Jan 11, 2023 11.07 11.24 11.02 11.15 715,670 +0.13(+1.16%)
Jan 10, 2023 10.82 11.10 10.81 11.02 539,798 +0.19(+1.73%)
Jan 09, 2023 11.07 11.13 10.80 10.83 1,162,765 -0.16(-1.44%)
Jan 06, 2023 10.73 11.01 10.61 10.99 921,797 +0.36(+3.34%)
Jan 05, 2023 10.47 10.69 10.34 10.63 824,356 +0.12(+1.13%)
Jan 04, 2023 10.34 10.64 10.24 10.52 739,776 +0.20(+1.91%)
Jan 03, 2023 10.36 10.42 10.15 10.32 1,078,030 +0.13(+1.26%)
Dec 30, 2022 10.17 10.28 10.08 10.19 653,945 -0.07(-0.67%)
Dec 29, 2022 10.28 10.39 10.24 10.26 756,040 +0.03(+0.29%)
Dec 28, 2022 10.18 10.42 10.09 10.23 938,766 -0.01(-0.10%)
Dec 27, 2022 10.39 10.46 10.13 10.24 698,271 -0.11(-1.05%)
Dec 23, 2022 10.55 10.57 10.14 10.35 1,000,281 -0.28(-2.60%)
Dec 22, 2022 10.52 10.76 10.38 10.62 894,365 -0.07(-0.65%)
Dec 21, 2022 10.93 10.93 10.31 10.69 1,528,937 -0.22(-1.99%)
Dec 20, 2022 10.93 11.05 10.26 10.91 2,539,890 -0.10(-0.90%)
Dec 19, 2022 11.51 11.60 10.86 11.01 2,734,242 -0.58(-5.03%)
Dec 16, 2022 12.85 12.89 11.39 11.59 4,642,558 -1.54(-11.73%)
Dec 15, 2022 14.32 14.32 12.89 13.13 1,915,535 -1.22(-8.53%)
Dec 14, 2022 14.45 14.53 14.17 14.36 762,288 -0.08(-0.55%)
Dec 13, 2022 14.93 15.01 14.44 14.44 815,657 -0.18(-1.22%)
Dec 12, 2022 14.07 14.62 14.00 14.61 678,243 +0.52(+3.71%)
Dec 09, 2022 14.40 14.42 14.09 14.09 544,440 -0.37(-2.53%)
Dec 08, 2022 14.30 14.46 14.11 14.45 693,792 +0.21(+1.46%)
Dec 07, 2022 14.63 14.65 14.25 14.25 1,518,166 -0.42(-2.89%)
Dec 06, 2022 15.02 15.13 14.50 14.67 673,821 -0.32(-2.11%)
Dec 05, 2022 15.60 15.62 14.86 14.99 878,108 -0.64(-4.11%)
Dec 02, 2022 14.79 15.63 14.71 15.63 813,932 +0.86(+5.82%)
Dec 01, 2022 15.15 15.26 14.71 14.77 930,241 -0.45(-2.98%)
Nov 30, 2022 15.08 15.27 14.87 15.22 893,405 +0.22(+1.45%)
Nov 29, 2022 15.16 15.21 14.57 15.01 1,233,762 -0.18(-1.17%)
Nov 28, 2022 15.72 15.86 15.11 15.19 1,120,589 -0.59(-3.75%)
Nov 25, 2022 15.72 15.84 15.64 15.78 312,188 +0.09(+0.57%)
Nov 23, 2022 15.57 15.71 15.28 15.69 621,030 +0.12(+0.76%)
Nov 22, 2022 15.58 15.84 15.39 15.57 1,143,743 +0.16(+1.03%)
Nov 21, 2022 15.00 15.68 15.00 15.41 1,532,920 +0.38(+2.50%)
Nov 18, 2022 14.74 15.23 14.68 15.04 1,735,631 +0.51(+3.53%)
Nov 17, 2022 14.31 14.63 14.20 14.52 1,808,498 +0.16(+1.10%)
Nov 16, 2022 14.36 14.57 14.07 14.37 1,615,838 +0.06(+0.41%)
Nov 15, 2022 13.83 14.32 13.76 14.31 1,167,855 +0.32(+2.26%)
Nov 14, 2022 14.12 14.18 13.83 13.99 1,096,111 -0.09(-0.63%)
Nov 11, 2022 14.14 14.28 13.93 14.08 1,014,583 +0.04(+0.28%)
Nov 10, 2022 14.20 14.36 13.79 14.04 945,912 +0.06(+0.42%)
Nov 09, 2022 14.27 14.36 13.98 13.98 739,186 -0.35(-2.41%)
Nov 08, 2022 14.34 14.41 14.24 14.33 508,756 +0.02(+0.14%)
Nov 07, 2022 14.15 14.34 14.06 14.31 493,820 +0.17(+1.19%)
Nov 04, 2022 13.92 14.14 13.71 14.14 846,350 +0.34(+2.43%)
Nov 03, 2022 13.74 13.98 13.66 13.80 696,863 -0.02(-0.14%)
Nov 02, 2022 14.17 13.82 13.82 642,708 -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.