Skip to main content

Krispy Kreme Inc (NQ: DNUT )

12.16 +0.17 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 11.88 12.19 11.86 12.16 485,543 +0.17(+1.42%)
Jan 26, 2023 12.06 12.15 11.79 11.99 974,232 +0.01(+0.08%)
Jan 25, 2023 11.68 12.02 11.57 11.98 725,473 +0.24(+2.04%)
Jan 24, 2023 11.94 12.01 11.68 11.74 513,548 -0.20(-1.63%)
Jan 23, 2023 11.58 11.97 11.58 11.94 863,424 +0.37(+3.19%)
Jan 20, 2023 11.85 12.01 11.57 11.57 990,786 -0.14(-1.19%)
Jan 19, 2023 11.54 11.85 11.49 11.71 779,998 +0.14(+1.21%)
Jan 18, 2023 11.66 11.74 11.47 11.57 673,253 -0.02(-0.17%)
Jan 17, 2023 11.31 11.66 11.23 11.59 788,394 -0.07(-0.60%)
Jan 13, 2023 11.38 11.82 11.38 11.66 804,361 +0.15(+1.30%)
Jan 12, 2023 11.29 11.62 11.29 11.51 838,828 +0.25(+2.21%)
Jan 11, 2023 11.18 11.35 11.13 11.26 708,693 +0.13(+1.16%)
Jan 10, 2023 10.93 11.21 10.92 11.13 534,535 +0.19(+1.73%)
Jan 09, 2023 11.18 11.24 10.91 10.94 1,151,428 -0.16(-1.44%)
Jan 06, 2023 10.84 11.12 10.71 11.10 912,810 +0.36(+3.34%)
Jan 05, 2023 10.57 10.80 10.44 10.74 816,319 +0.12(+1.13%)
Jan 04, 2023 10.44 10.75 10.34 10.62 732,564 +0.20(+1.91%)
Jan 03, 2023 10.46 10.52 10.25 10.42 1,067,520 +0.13(+1.26%)
Dec 30, 2022 10.27 10.38 10.18 10.29 647,569 -0.07(-0.67%)
Dec 29, 2022 10.38 10.49 10.34 10.36 748,669 +0.03(+0.29%)
Dec 28, 2022 10.28 10.52 10.19 10.33 929,614 -0.01(-0.10%)
Dec 27, 2022 10.49 10.56 10.23 10.34 691,463 -0.11(-1.05%)
Dec 23, 2022 10.66 10.67 10.24 10.45 990,529 -0.28(-2.60%)
Dec 22, 2022 10.62 10.87 10.48 10.73 885,645 -0.07(-0.65%)
Dec 21, 2022 11.04 11.04 10.41 10.80 1,514,031 -0.22(-1.99%)
Dec 20, 2022 11.04 11.16 10.36 11.02 2,515,128 -0.10(-0.90%)
Dec 19, 2022 11.63 11.72 10.97 11.12 2,707,585 -0.59(-5.03%)
Dec 16, 2022 12.97 13.02 11.51 11.71 4,597,296 -1.56(-11.73%)
Dec 15, 2022 14.46 14.46 13.02 13.26 1,896,860 -1.24(-8.53%)
Dec 14, 2022 14.59 14.67 14.31 14.50 754,856 -0.08(-0.55%)
Dec 13, 2022 15.08 15.16 14.58 14.58 807,705 -0.18(-1.22%)
Dec 12, 2022 14.21 14.77 14.14 14.76 671,630 +0.53(+3.71%)
Dec 09, 2022 14.54 14.56 14.23 14.23 539,132 -0.37(-2.53%)
Dec 08, 2022 14.44 14.60 14.25 14.60 687,028 +0.21(+1.46%)
Dec 07, 2022 14.78 14.79 14.39 14.39 1,503,364 -0.43(-2.89%)
Dec 06, 2022 15.17 15.28 14.64 14.82 667,252 -0.32(-2.11%)
Dec 05, 2022 15.75 15.77 15.01 15.14 869,547 -0.65(-4.11%)
Dec 02, 2022 14.94 15.78 14.86 15.78 805,996 +0.87(+5.82%)
Dec 01, 2022 15.30 15.41 14.85 14.92 921,172 -0.46(-2.98%)
Nov 30, 2022 15.23 15.42 15.02 15.37 884,694 +0.22(+1.45%)
Nov 29, 2022 15.31 15.36 14.72 15.16 1,221,734 -0.18(-1.17%)
Nov 28, 2022 15.87 16.01 15.26 15.34 1,109,664 -0.60(-3.76%)
Nov 25, 2022 15.87 15.99 15.79 15.93 309,144 +0.09(+0.57%)
Nov 23, 2022 15.72 15.87 15.43 15.84 614,976 +0.12(+0.76%)
Nov 22, 2022 15.73 15.99 15.54 15.72 1,132,592 +0.16(+1.02%)
Nov 21, 2022 15.15 15.83 15.15 15.56 1,517,975 +0.38(+2.50%)
Nov 18, 2022 14.89 15.38 14.83 15.19 1,718,710 +0.52(+3.54%)
Nov 17, 2022 14.45 14.77 14.34 14.67 1,790,866 +0.16(+1.10%)
Nov 16, 2022 14.50 14.72 14.21 14.51 1,600,084 +0.06(+0.41%)
Nov 15, 2022 13.97 14.46 13.90 14.45 1,156,469 +0.32(+2.26%)
Nov 14, 2022 14.26 14.32 13.97 14.13 1,085,424 -0.09(-0.63%)
Nov 11, 2022 14.28 14.42 14.07 14.22 1,004,691 +0.04(+0.28%)
Nov 10, 2022 14.34 14.50 13.93 14.18 936,690 +0.06(+0.42%)
Nov 09, 2022 14.41 14.50 14.12 14.12 731,980 -0.35(-2.41%)
Nov 08, 2022 14.48 14.55 14.38 14.47 503,796 +0.02(+0.14%)
Nov 07, 2022 14.29 14.48 14.20 14.45 489,005 +0.17(+1.19%)
Nov 04, 2022 14.06 14.28 13.85 14.28 838,098 +0.34(+2.43%)
Nov 03, 2022 13.88 14.12 13.80 13.94 690,069 -0.02(-0.14%)
Nov 02, 2022 14.31 13.96 13.96 636,441 -0.45(-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.