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 (%)
Nov 30, 2023 12.97 13.08 12.95 12.97 775,347 +0.00(+0.00%)
Nov 29, 2023 13.01 13.07 12.96 12.97 596,481 +0.00(+0.00%)
Nov 28, 2023 13.04 13.07 12.94 12.97 722,292 -0.10(-0.76%)
Nov 27, 2023 12.97 13.11 12.96 13.07 736,650 +0.02(+0.15%)
Nov 24, 2023 13.02 13.11 12.97 13.05 417,733 +0.08(+0.62%)
Nov 22, 2023 12.80 13.02 12.80 12.97 926,265 +0.21(+1.64%)
Nov 21, 2023 12.82 12.90 12.69 12.76 1,031,486 -0.08(-0.62%)
Nov 20, 2023 12.74 12.97 12.58 12.84 1,158,439 -0.17(-1.30%)
Nov 17, 2023 13.15 13.19 12.98 13.01 948,892 -0.07(-0.53%)
Nov 16, 2023 13.31 13.33 13.06 13.08 1,038,923 -0.24(-1.80%)
Nov 15, 2023 13.40 13.51 13.24 13.32 1,092,567 -0.04(-0.30%)
Nov 14, 2023 13.40 13.51 13.19 13.36 1,406,113 +0.26(+1.98%)
Nov 13, 2023 12.79 13.25 12.75 13.10 1,286,891 +0.31(+2.42%)
Nov 10, 2023 12.54 13.22 12.51 12.79 1,914,300 +0.26(+2.07%)
Nov 09, 2023 12.47 12.68 11.49 12.53 3,860,612 -0.88(-6.55%)
Nov 08, 2023 13.43 13.54 13.30 13.41 1,313,395 +0.01(+0.07%)
Nov 07, 2023 13.41 13.47 13.27 13.40 1,062,139 +0.02(+0.15%)
Nov 06, 2023 13.17 13.41 13.12 13.38 1,040,063 +0.11(+0.83%)
Nov 03, 2023 13.42 13.43 13.13 13.27 976,714 +0.06(+0.45%)
Nov 02, 2023 13.08 13.45 13.06 13.21 943,787 +0.21(+1.61%)
Nov 01, 2023 12.93 13.03 12.79 13.00 932,579 +0.10(+0.77%)
Oct 31, 2023 12.88 13.04 12.76 12.90 953,039 +0.07(+0.54%)
Oct 30, 2023 12.48 12.96 12.37 12.83 1,547,137 +0.00(+0.00%)
Oct 27, 2023 12.87 13.16 12.78 12.83 1,336,987 -0.01(-0.08%)
Oct 26, 2023 12.68 12.85 12.61 12.84 898,781 +0.20(+1.58%)
Oct 25, 2023 12.80 12.85 12.57 12.64 1,184,377 -0.20(-1.59%)
Oct 24, 2023 12.70 12.98 12.70 12.84 802,070 +0.23(+1.81%)
Oct 23, 2023 12.45 13.02 12.38 12.61 1,228,996 +0.20(+1.60%)
Oct 20, 2023 12.64 12.81 12.34 12.41 1,710,529 -0.25(-1.96%)
Oct 19, 2023 12.48 12.93 12.36 12.66 994,213 +0.15(+1.19%)
Oct 18, 2023 12.30 12.59 12.30 12.51 818,574 +0.14(+1.13%)
Oct 17, 2023 12.19 12.55 12.19 12.37 1,131,138 +0.16(+1.30%)
Oct 16, 2023 11.75 12.26 11.76 12.22 1,067,939 +0.58(+4.96%)
Oct 13, 2023 11.71 11.72 11.55 11.64 1,248,173 -0.10(-0.85%)
Oct 12, 2023 12.00 12.02 11.66 11.74 1,195,060 -0.26(-2.16%)
Oct 11, 2023 12.38 12.48 11.99 12.00 1,380,313 -0.39(-3.13%)
Oct 10, 2023 12.38 12.62 12.36 12.38 894,719 +0.03(+0.24%)
Oct 09, 2023 12.25 12.36 12.00 12.35 761,079 +0.07(+0.57%)
Oct 06, 2023 12.32 12.56 12.17 12.29 1,156,272 -0.09(-0.72%)
Oct 05, 2023 12.65 12.74 12.34 12.37 864,057 -0.27(-2.12%)
Oct 04, 2023 12.49 12.73 12.36 12.64 742,299 +0.20(+1.60%)
Oct 03, 2023 12.44 12.67 12.36 12.44 1,406,139 +0.08(+0.64%)
Oct 02, 2023 12.34 12.48 12.24 12.36 955,928 -0.04(-0.32%)
Sep 29, 2023 12.41 12.56 12.37 12.40 686,608 +0.08(+0.65%)
Sep 28, 2023 12.11 12.37 11.99 12.32 953,046 +0.04(+0.32%)
Sep 27, 2023 12.43 12.51 12.21 12.29 1,056,089 -0.18(-1.44%)
Sep 26, 2023 12.61 12.65 12.46 12.46 765,355 -0.21(-1.65%)
Sep 25, 2023 12.55 12.79 12.65 12.67 858,579 -0.05(-0.39%)
Sep 22, 2023 12.80 12.95 12.71 12.72 704,128 -0.09(-0.70%)
Sep 21, 2023 12.89 12.94 12.78 12.81 663,311 -0.17(-1.30%)
Sep 20, 2023 13.03 13.24 12.96 12.98 440,525 -0.05(-0.38%)
Sep 19, 2023 13.08 13.18 12.98 13.03 875,925 -0.08(-0.61%)
Sep 18, 2023 13.05 13.11 12.96 13.11 765,301 +0.05(+0.38%)
Sep 15, 2023 13.22 13.22 12.93 13.06 2,186,139 -0.16(-1.20%)
Sep 14, 2023 13.01 13.22 12.95 13.22 906,654 +0.23(+1.76%)
Sep 13, 2023 12.81 13.03 12.77 12.99 1,204,190 +0.19(+1.48%)
Sep 12, 2023 13.11 13.25 12.80 12.80 994,880 -0.32(-2.43%)
Sep 11, 2023 13.10 13.25 13.00 13.12 995,347 +0.07(+0.53%)
Sep 08, 2023 12.99 13.15 12.92 13.05 949,628 +0.04(+0.31%)
Sep 07, 2023 13.05 13.10 12.95 13.01 542,239 -0.06(-0.46%)
Sep 06, 2023 13.17 13.17 12.96 13.07 641,150 -0.10(-0.76%)
Sep 05, 2023 13.29 13.29 13.08 13.17 842,408 -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.