Skip to main content

Krispy Kreme Inc (NQ: DNUT )

12.22 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 12.89 13.00 12.87 12.89 779,866 +0.00(+0.00%)
Nov 29, 2023 12.93 13.00 12.88 12.89 599,958 +0.00(+0.00%)
Nov 28, 2023 12.96 12.99 12.86 12.89 726,501 -0.10(-0.76%)
Nov 27, 2023 12.89 13.03 12.88 12.99 740,943 +0.02(+0.15%)
Nov 24, 2023 12.94 13.03 12.89 12.97 420,167 +0.08(+0.62%)
Nov 22, 2023 12.72 12.94 12.72 12.89 931,664 +0.21(+1.64%)
Nov 21, 2023 12.74 12.82 12.61 12.68 1,037,497 -0.08(-0.62%)
Nov 20, 2023 12.66 12.89 12.51 12.76 1,165,190 -0.17(-1.30%)
Nov 17, 2023 13.07 13.11 12.91 12.93 954,422 -0.07(-0.53%)
Nov 16, 2023 13.23 13.25 12.98 13.00 1,044,978 -0.24(-1.80%)
Nov 15, 2023 13.32 13.43 13.16 13.24 1,098,934 -0.04(-0.30%)
Nov 14, 2023 13.32 13.43 13.12 13.28 1,414,308 +0.26(+1.98%)
Nov 13, 2023 12.71 13.17 12.67 13.02 1,294,391 +0.31(+2.42%)
Nov 10, 2023 12.47 13.14 12.44 12.71 1,925,457 +0.26(+2.07%)
Nov 09, 2023 12.40 12.60 11.42 12.46 3,883,112 -0.87(-6.55%)
Nov 08, 2023 13.35 13.46 13.22 13.33 1,321,049 +0.01(+0.07%)
Nov 07, 2023 13.33 13.39 13.19 13.32 1,068,329 +0.02(+0.15%)
Nov 06, 2023 13.09 13.33 13.05 13.30 1,046,125 +0.11(+0.83%)
Nov 03, 2023 13.34 13.35 13.05 13.19 982,406 +0.06(+0.45%)
Nov 02, 2023 13.00 13.37 12.98 13.13 949,287 +0.21(+1.61%)
Nov 01, 2023 12.85 12.95 12.71 12.92 938,014 +0.10(+0.77%)
Oct 31, 2023 12.80 12.96 12.68 12.82 958,594 +0.07(+0.54%)
Oct 30, 2023 12.41 12.88 12.30 12.75 1,556,154 +0.00(+0.00%)
Oct 27, 2023 12.79 13.08 12.71 12.75 1,344,779 -0.01(-0.08%)
Oct 26, 2023 12.60 12.77 12.53 12.76 904,019 +0.20(+1.58%)
Oct 25, 2023 12.72 12.77 12.50 12.56 1,191,279 -0.20(-1.59%)
Oct 24, 2023 12.63 12.91 12.63 12.77 806,745 +0.23(+1.81%)
Oct 23, 2023 12.38 12.95 12.31 12.54 1,236,159 +0.20(+1.60%)
Oct 20, 2023 12.57 12.74 12.26 12.34 1,720,497 -0.25(-1.96%)
Oct 19, 2023 12.41 12.86 12.29 12.59 1,000,008 +0.15(+1.19%)
Oct 18, 2023 12.22 12.52 12.22 12.44 823,344 +0.14(+1.12%)
Oct 17, 2023 12.12 12.48 12.12 12.30 1,137,730 +0.16(+1.30%)
Oct 16, 2023 11.68 12.19 11.69 12.14 1,074,163 +0.57(+4.96%)
Oct 13, 2023 11.64 11.65 11.48 11.57 1,255,447 -0.10(-0.85%)
Oct 12, 2023 11.93 11.95 11.60 11.67 1,202,025 -0.26(-2.16%)
Oct 11, 2023 12.31 12.41 11.92 11.93 1,388,358 -0.39(-3.13%)
Oct 10, 2023 12.31 12.55 12.29 12.31 899,933 +0.03(+0.24%)
Oct 09, 2023 12.17 12.29 11.93 12.28 765,515 +0.07(+0.57%)
Oct 06, 2023 12.24 12.49 12.10 12.21 1,163,011 -0.09(-0.72%)
Oct 05, 2023 12.58 12.67 12.27 12.30 869,093 -0.27(-2.12%)
Oct 04, 2023 12.42 12.65 12.29 12.57 746,625 +0.20(+1.60%)
Oct 03, 2023 12.37 12.59 12.29 12.37 1,414,334 +0.08(+0.64%)
Oct 02, 2023 12.26 12.41 12.16 12.29 961,499 -0.04(-0.32%)
Sep 29, 2023 12.34 12.49 12.30 12.33 690,609 +0.08(+0.65%)
Sep 28, 2023 12.04 12.30 11.92 12.25 958,600 +0.04(+0.32%)
Sep 27, 2023 12.36 12.44 12.13 12.21 1,062,244 -0.18(-1.44%)
Sep 26, 2023 12.54 12.58 12.39 12.39 769,815 -0.21(-1.65%)
Sep 25, 2023 12.48 12.72 12.58 12.60 863,583 -0.05(-0.39%)
Sep 22, 2023 12.73 12.88 12.63 12.65 708,231 -0.09(-0.70%)
Sep 21, 2023 12.82 12.86 12.71 12.74 667,176 -0.17(-1.30%)
Sep 20, 2023 12.96 13.16 12.89 12.91 443,092 -0.05(-0.38%)
Sep 19, 2023 13.01 13.10 12.90 12.96 881,030 -0.08(-0.61%)
Sep 18, 2023 12.98 13.03 12.89 13.03 769,761 +0.05(+0.38%)
Sep 15, 2023 13.14 13.14 12.85 12.99 2,198,879 -0.16(-1.20%)
Sep 14, 2023 12.94 13.14 12.87 13.14 911,938 +0.23(+1.76%)
Sep 13, 2023 12.74 12.95 12.70 12.92 1,211,208 +0.19(+1.48%)
Sep 12, 2023 13.03 13.17 12.73 12.73 1,000,678 -0.32(-2.43%)
Sep 11, 2023 13.03 13.17 12.93 13.04 1,001,148 +0.07(+0.53%)
Sep 08, 2023 12.92 13.07 12.85 12.98 955,162 +0.04(+0.31%)
Sep 07, 2023 12.98 13.03 12.88 12.94 545,399 -0.06(-0.46%)
Sep 06, 2023 13.09 13.09 12.89 13.00 644,886 -0.10(-0.76%)
Sep 05, 2023 13.21 13.21 13.01 13.09 847,317 -0.11(-0.82%)
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.