Skip to main content

Krispy Kreme Inc (NQ: DNUT )

12.20 -0.20 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.34 15.35 15.24 15.31 875,404 +0.03(+0.19%)
Mar 30, 2023 15.31 15.34 15.08 15.28 689,026 -0.03(-0.19%)
Mar 29, 2023 15.29 15.37 15.03 15.31 741,804 +0.08(+0.52%)
Mar 28, 2023 15.11 15.30 15.06 15.23 686,671 +0.09(+0.59%)
Mar 27, 2023 15.49 15.53 15.11 15.14 734,617 -0.32(-2.10%)
Mar 24, 2023 15.28 15.52 15.14 15.47 802,332 +0.19(+1.22%)
Mar 23, 2023 15.16 15.45 14.94 15.28 1,016,775 +0.21(+1.37%)
Mar 22, 2023 14.69 15.63 14.67 15.07 2,173,256 +0.89(+6.25%)
Mar 21, 2023 14.14 14.37 14.13 14.19 756,158 +0.19(+1.34%)
Mar 20, 2023 14.00 14.26 13.98 14.00 591,394 +0.00(+0.00%)
Mar 17, 2023 13.98 14.27 13.92 14.00 1,211,645 -0.09(-0.63%)
Mar 16, 2023 13.99 14.38 13.98 14.09 842,887 -0.04(-0.28%)
Mar 15, 2023 13.71 14.25 13.68 14.13 952,089 +0.23(+1.63%)
Mar 14, 2023 13.39 13.93 13.35 13.90 975,637 +0.73(+5.53%)
Mar 13, 2023 12.90 13.50 12.87 13.17 798,494 +0.08(+0.60%)
Mar 10, 2023 13.21 13.43 13.01 13.09 774,689 -0.15(-1.12%)
Mar 09, 2023 13.19 13.41 13.19 13.24 650,926 +0.06(+0.45%)
Mar 08, 2023 13.22 13.30 13.07 13.18 482,367 -0.11(-0.81%)
Mar 07, 2023 13.47 13.56 13.24 13.29 610,445 -0.18(-1.32%)
Mar 06, 2023 13.32 13.64 13.31 13.47 754,814 +0.18(+1.33%)
Mar 03, 2023 13.13 13.59 13.13 13.29 1,005,990 +0.18(+1.35%)
Mar 02, 2023 12.70 13.21 12.53 13.11 1,087,012 +0.34(+2.70%)
Mar 01, 2023 12.80 13.17 12.75 12.77 1,629,990 -0.04(-0.31%)
Feb 28, 2023 12.76 12.89 12.61 12.81 674,777 +0.12(+0.93%)
Feb 27, 2023 12.81 13.39 12.66 12.69 1,377,080 +0.00(+0.00%)
Feb 24, 2023 12.83 12.89 12.63 12.69 442,717 -0.25(-1.90%)
Feb 23, 2023 13.14 13.23 12.73 12.94 645,624 -0.26(-1.94%)
Feb 22, 2023 12.87 13.26 12.87 13.19 707,562 +0.29(+2.21%)
Feb 21, 2023 12.76 13.17 12.76 12.91 657,025 +0.00(+0.00%)
Feb 17, 2023 13.38 13.38 12.72 12.91 846,056 -0.46(-3.46%)
Feb 16, 2023 12.80 13.46 12.77 13.37 1,289,127 +0.50(+3.90%)
Feb 15, 2023 12.80 13.04 12.32 12.87 1,726,407 +0.82(+6.78%)
Feb 14, 2023 12.24 12.26 11.94 12.05 1,017,345 -0.31(-2.47%)
Feb 13, 2023 12.06 12.39 11.99 12.36 693,303 +0.32(+2.70%)
Feb 10, 2023 12.07 12.10 11.94 12.03 402,528 -0.02(-0.16%)
Feb 09, 2023 12.38 12.43 11.98 12.05 489,880 -0.21(-1.69%)
Feb 08, 2023 12.35 12.43 12.14 12.26 418,819 -0.14(-1.11%)
Feb 07, 2023 12.37 12.41 12.14 12.39 357,409 -0.06(-0.47%)
Feb 06, 2023 12.48 12.66 12.38 12.45 452,233 -0.16(-1.25%)
Feb 03, 2023 12.50 12.73 12.42 12.61 483,107 -0.03(-0.23%)
Feb 02, 2023 12.46 12.69 12.35 12.64 685,008 +0.22(+1.74%)
Feb 01, 2023 12.00 12.51 11.94 12.42 665,131 +0.41(+3.44%)
Jan 31, 2023 12.08 12.17 11.92 12.01 688,652 +0.02(+0.16%)
Jan 30, 2023 11.93 12.10 11.83 11.99 500,879 +0.02(+0.16%)
Jan 27, 2023 11.70 12.00 11.68 11.97 493,180 +0.17(+1.42%)
Jan 26, 2023 11.87 11.96 11.61 11.80 989,557 +0.01(+0.08%)
Jan 25, 2023 11.50 11.83 11.39 11.79 736,885 +0.24(+2.04%)
Jan 24, 2023 11.76 11.82 11.50 11.56 521,626 -0.19(-1.63%)
Jan 23, 2023 11.40 11.79 11.40 11.75 877,006 +0.36(+3.19%)
Jan 20, 2023 11.66 11.83 11.39 11.39 1,006,371 -0.14(-1.19%)
Jan 19, 2023 11.36 11.66 11.31 11.52 792,268 +0.14(+1.21%)
Jan 18, 2023 11.48 11.55 11.29 11.39 683,844 -0.02(-0.17%)
Jan 17, 2023 11.13 11.48 11.05 11.41 800,796 -0.07(-0.60%)
Jan 13, 2023 11.20 11.63 11.20 11.48 817,015 +0.15(+1.30%)
Jan 12, 2023 11.11 11.44 11.11 11.33 852,024 +0.25(+2.21%)
Jan 11, 2023 11.00 11.18 10.96 11.08 719,841 +0.13(+1.17%)
Jan 10, 2023 10.76 11.03 10.75 10.96 542,944 +0.19(+1.73%)
Jan 09, 2023 11.00 11.06 10.74 10.77 1,169,541 -0.16(-1.44%)
Jan 06, 2023 10.67 10.95 10.54 10.93 927,169 +0.35(+3.34%)
Jan 05, 2023 10.41 10.63 10.28 10.57 829,161 +0.12(+1.13%)
Jan 04, 2023 10.28 10.58 10.18 10.45 744,087 +0.20(+1.91%)
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.