Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Krispy Kreme Inc (NQ: DNUT )

12.02 -0.20 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 13.94 14.64 14.61 1,448,010 +0.45(+3.17%)
Jan 28, 2022 13.81 14.16 13.45 14.16 786,495 +0.43(+3.12%)
Jan 27, 2022 13.89 14.15 13.64 13.73 914,764 -0.09(-0.63%)
Jan 26, 2022 14.18 14.52 13.71 13.82 1,193,483 -0.05(-0.35%)
Jan 25, 2022 14.10 14.29 13.68 13.87 844,308 -0.54(-3.75%)
Jan 24, 2022 13.71 14.58 13.51 14.41 1,416,418 +0.44(+3.13%)
Jan 21, 2022 13.70 14.54 13.61 13.97 1,749,547 +0.08(+0.56%)
Jan 20, 2022 15.07 15.31 13.85 13.89 1,571,201 -0.97(-6.54%)
Jan 19, 2022 15.16 15.42 14.80 14.87 1,815,408 -0.34(-2.24%)
Jan 18, 2022 15.51 15.74 15.04 15.21 1,206,317 -0.54(-3.46%)
Jan 14, 2022 15.75 0 -0.52(-3.23%)
Jan 13, 2022 16.69 16.75 16.17 16.27 887,232 -0.26(-1.59%)
Jan 12, 2022 17.21 17.25 15.90 16.54 1,533,613 -0.65(-3.79%)
Jan 11, 2022 16.87 17.49 16.69 17.19 1,222,797 +0.43(+2.55%)
Jan 10, 2022 17.00 17.01 16.08 16.76 956,348 -0.32(-1.88%)
Jan 07, 2022 17.78 18.03 16.98 17.08 1,010,066 -0.70(-3.94%)
Jan 06, 2022 17.71 18.26 17.50 17.78 1,583,829 +0.12(+0.66%)
Jan 05, 2022 17.65 18.47 17.60 17.67 1,407,425 -0.30(-1.68%)
Jan 04, 2022 17.82 18.29 17.07 17.97 1,175,408 -0.10(-0.54%)
Jan 03, 2022 18.39 18.87 17.92 18.06 1,175,630 -0.33(-1.80%)
Dec 31, 2021 17.63 19.01 17.60 18.39 1,672,188 +0.44(+2.44%)
Dec 30, 2021 17.09 18.77 17.09 17.96 1,770,365 +0.73(+4.23%)
Dec 29, 2021 17.09 17.81 16.87 17.23 1,200,700 -0.13(-0.73%)
Dec 28, 2021 15.79 18.08 15.77 17.35 3,221,963 +1.58(+10.05%)
Dec 27, 2021 16.14 16.88 15.71 15.77 1,433,764 -0.67(-4.08%)
Dec 23, 2021 15.41 16.60 15.38 16.44 1,614,004 +0.98(+6.35%)
Dec 22, 2021 15.36 15.58 15.09 15.46 974,429 +0.05(+0.32%)
Dec 21, 2021 15.56 16.03 15.26 15.41 1,203,488 -0.13(-0.81%)
Dec 20, 2021 16.28 16.41 15.01 15.54 2,138,625 -1.16(-6.93%)
Dec 17, 2021 15.05 17.07 15.01 16.69 2,585,944 +1.54(+10.13%)
Dec 16, 2021 15.57 15.85 14.92 15.16 867,506 -0.40(-2.56%)
Dec 15, 2021 15.39 15.56 14.85 15.56 690,134 +0.01(+0.06%)
Dec 14, 2021 15.02 15.91 14.97 15.55 1,015,880 +0.01(+0.06%)
Dec 13, 2021 15.04 15.63 14.88 15.54 1,025,951 +0.44(+2.90%)
Dec 10, 2021 14.53 15.17 14.53 15.10 1,361,233 +0.61(+4.23%)
Dec 09, 2021 15.56 15.88 14.40 14.49 1,250,859 -1.03(-6.64%)
Dec 08, 2021 15.45 16.23 15.45 15.52 1,448,666 +0.16(+1.01%)
Dec 07, 2021 15.56 16.48 15.30 15.36 1,504,506 +0.07(+0.45%)
Dec 06, 2021 14.98 15.96 14.92 15.29 2,025,367 +0.03(+0.19%)
Dec 03, 2021 13.71 15.44 13.71 15.26 2,840,831 +1.62(+11.89%)
Dec 02, 2021 13.08 13.94 13.01 13.64 1,704,142 +0.82(+6.38%)
Dec 01, 2021 13.58 14.29 12.65 12.82 3,139,766 -1.32(-9.35%)
Nov 30, 2021 14.58 14.74 13.53 14.15 3,009,226 -0.64(-4.34%)
Nov 29, 2021 15.08 15.63 14.58 14.79 1,619,640 -0.22(-1.49%)
Nov 26, 2021 14.35 15.27 14.32 15.01 826,437 -0.09(-0.58%)
Nov 24, 2021 13.59 15.25 13.59 15.10 2,248,657 +0.57(+3.94%)
Nov 23, 2021 13.63 14.53 13.61 14.53 1,314,671 +0.88(+6.42%)
Nov 22, 2021 13.61 14.06 13.44 13.65 1,151,332 +0.21(+1.59%)
Nov 19, 2021 13.51 13.68 13.32 13.44 1,122,263 +0.13(+0.95%)
Nov 18, 2021 14.39 13.49 13.29 13.31 1,381,124 -1.25(-8.61%)
Nov 17, 2021 14.18 14.66 14.12 14.56 941,389 +0.43(+3.03%)
Nov 16, 2021 14.44 14.75 13.94 14.14 2,125,541 +0.18(+1.32%)
Nov 15, 2021 14.28 14.32 13.79 13.95 866,240 -0.10(-0.69%)
Nov 12, 2021 13.94 14.32 13.77 14.05 931,981 +0.15(+1.05%)
Nov 11, 2021 13.06 14.05 13.06 13.90 1,241,310 +0.90(+6.96%)
Nov 10, 2021 13.40 13.00 2,727,210 +0.38(+3.00%)
Nov 09, 2021 13.12 13.24 12.54 12.62 1,262,933 -0.55(-4.21%)
Nov 08, 2021 13.26 13.79 13.00 13.17 1,124,817 -0.53(-3.90%)
Nov 05, 2021 13.56 13.84 13.48 13.71 447,484 +0.23(+1.73%)
Nov 04, 2021 13.46 13.68 13.08 13.47 539,713 +0.00(+0.00%)
Nov 03, 2021 13.68 13.76 13.03 13.47 1,044,461 -0.28(-2.05%)
Nov 02, 2021 12.64 13.84 12.59 13.76 2,410,599 +1.17(+9.27%)
Nov 01, 2021 12.46 12.68 12.46 12.59 709,162 +0.19(+1.57%)
Oct 29, 2021 12.47 12.51 12.35 12.40 425,674 -0.14(-1.09%)
Oct 28, 2021 12.57 12.57 12.28 12.53 588,899 +0.12(+0.94%)
Oct 27, 2021 12.88 12.99 12.42 12.42 538,480 -0.48(-3.70%)
Oct 26, 2021 12.64 12.92 12.89 492,726 +0.33(+2.59%)
Oct 25, 2021 12.52 12.83 12.37 12.57 715,689 +0.02(+0.15%)
Oct 22, 2021 12.71 12.71 12.32 12.55 1,421,673 -0.18(-1.45%)
Oct 21, 2021 13.24 13.43 12.67 12.73 1,963,114 -0.77(-5.67%)
Oct 20, 2021 13.48 13.55 13.38 13.50 426,778 +0.03(+0.22%)
Oct 19, 2021 13.71 13.71 13.41 13.47 527,129 -0.18(-1.35%)
Oct 18, 2021 13.48 13.75 13.29 13.65 311,202 +0.16(+1.22%)
Oct 15, 2021 13.91 13.92 13.46 13.49 460,822 -0.23(-1.70%)
Oct 14, 2021 13.94 14.21 13.70 13.72 484,878 -0.16(-1.12%)
Oct 13, 2021 13.88 13.90 13.68 13.87 218,479 +0.04(+0.28%)
Oct 12, 2021 13.55 13.89 13.55 13.84 413,253 +0.29(+2.15%)
Oct 11, 2021 13.64 13.66 13.43 13.55 503,864 -0.15(-1.06%)
Oct 08, 2021 13.33 13.87 13.18 13.69 889,653 +0.36(+2.69%)
Oct 07, 2021 13.47 13.66 13.26 13.33 1,078,391 -0.05(-0.36%)
Oct 06, 2021 13.40 13.47 13.30 13.38 844,647 -0.09(-0.65%)
Oct 05, 2021 13.53 13.59 13.38 13.47 655,724 -0.04(-0.29%)
Oct 04, 2021 13.62 13.79 13.41 13.51 577,263 -0.28(-2.04%)
Oct 01, 2021 13.63 13.82 13.40 13.79 658,691 +0.21(+1.57%)
Sep 30, 2021 13.58 13.65 13.33 13.57 875,493 +0.00(+0.00%)
Sep 29, 2021 13.85 13.89 13.54 13.57 707,169 -0.20(-1.48%)
Sep 28, 2021 13.83 13.93 13.59 13.78 770,258 -0.13(-0.91%)
Sep 27, 2021 14.07 14.40 13.82 13.90 864,015 -0.16(-1.17%)
Sep 24, 2021 14.22 14.28 13.79 14.07 537,240 -0.21(-1.49%)
Sep 23, 2021 13.82 14.35 13.77 14.28 1,262,019 +0.55(+4.03%)
Sep 22, 2021 13.86 14.02 13.59 13.73 1,626,118 -0.11(-0.77%)
Sep 21, 2021 14.54 14.73 13.60 13.84 2,330,359 -0.69(-4.74%)
Sep 20, 2021 14.37 15.29 14.12 14.52 2,829,963 -0.22(-1.51%)
Sep 17, 2021 15.82 16.00 14.73 14.75 5,900,482 -1.13(-7.14%)
Sep 16, 2021 14.77 16.17 14.77 15.88 1,559,787 +1.05(+7.06%)
Sep 15, 2021 15.09 15.27 14.59 14.83 804,223 -0.25(-1.67%)
Sep 14, 2021 14.98 15.27 14.90 15.09 579,618 +0.21(+1.43%)
Sep 13, 2021 15.52 15.65 14.81 14.87 695,348 -0.61(-3.94%)
Sep 10, 2021 15.76 15.95 15.18 15.48 1,144,734 -0.10(-0.62%)
Sep 09, 2021 14.88 15.79 14.83 15.58 1,237,488 +0.83(+5.65%)
Sep 08, 2021 14.51 14.96 14.35 14.75 2,021,843 +0.24(+1.67%)
Sep 07, 2021 15.62 15.76 14.48 14.51 2,545,724 -1.12(-7.20%)
Sep 03, 2021 16.34 16.39 15.25 15.63 1,521,184 -0.65(-3.99%)
Sep 02, 2021 16.47 16.86 16.11 16.28 1,274,563 -0.06(-0.36%)
Sep 01, 2021 16.35 16.50 16.24 16.34 489,400 +0.14(+0.84%)
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.