Skip to main content

Krispy Kreme Inc (NQ: DNUT )

12.21 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 14.76 14.91 14.63 14.74 1,236,594 -0.04(-0.27%)
May 30, 2023 14.62 14.89 14.62 14.78 1,371,502 +0.17(+1.15%)
May 26, 2023 14.56 14.72 14.53 14.61 644,925 +0.03(+0.20%)
May 25, 2023 14.74 14.84 14.55 14.58 804,242 -0.16(-1.07%)
May 24, 2023 14.71 14.80 14.48 14.74 634,562 -0.01(-0.07%)
May 23, 2023 15.20 15.30 14.69 14.75 689,013 -0.50(-3.30%)
May 22, 2023 14.82 15.31 14.75 15.26 797,685 +0.45(+3.07%)
May 19, 2023 14.86 14.86 14.66 14.80 760,404 +0.08(+0.54%)
May 18, 2023 14.98 15.07 14.46 14.72 832,045 -0.25(-1.65%)
May 17, 2023 14.78 15.04 14.70 14.97 782,556 +0.23(+1.54%)
May 16, 2023 14.84 14.87 14.07 14.74 1,243,585 -0.14(-0.93%)
May 15, 2023 14.90 15.03 14.67 14.88 825,041 -0.01(-0.07%)
May 12, 2023 15.20 15.58 14.84 14.89 1,086,265 -0.05(-0.33%)
May 11, 2023 15.10 15.34 14.02 14.94 1,988,600 +0.15(+1.00%)
May 10, 2023 15.05 15.12 14.57 14.79 1,193,831 -0.21(-1.38%)
May 09, 2023 14.64 15.13 14.59 15.00 950,665 +0.36(+2.43%)
May 08, 2023 14.74 14.85 14.57 14.64 896,361 -0.13(-0.87%)
May 05, 2023 14.66 14.85 14.62 14.77 618,685 +0.21(+1.42%)
May 04, 2023 14.47 14.68 14.40 14.56 651,555 +0.05(+0.34%)
May 03, 2023 14.67 14.81 14.49 14.52 764,352 -0.17(-1.14%)
May 02, 2023 14.88 14.91 14.47 14.68 852,673 -0.23(-1.52%)
May 01, 2023 15.17 15.68 14.86 14.91 1,058,678 -0.27(-1.76%)
Apr 28, 2023 15.21 15.33 15.10 15.18 632,075 -0.06(-0.39%)
Apr 27, 2023 15.01 15.25 14.94 15.24 511,588 +0.32(+2.12%)
Apr 26, 2023 15.34 15.34 14.87 14.92 817,504 -0.34(-2.20%)
Apr 25, 2023 14.81 15.35 14.75 15.26 916,686 +0.28(+1.88%)
Apr 24, 2023 15.08 15.10 14.88 14.97 863,486 -0.09(-0.59%)
Apr 21, 2023 14.66 15.17 14.66 15.06 954,836 +0.43(+2.96%)
Apr 20, 2023 14.49 14.79 14.45 14.63 600,119 +0.12(+0.81%)
Apr 19, 2023 14.46 14.54 14.30 14.51 710,031 +0.09(+0.61%)
Apr 18, 2023 14.62 14.80 14.41 14.42 648,678 -0.07(-0.48%)
Apr 17, 2023 14.72 14.83 14.39 14.49 950,679 -0.16(-1.08%)
Apr 14, 2023 15.06 15.20 14.61 14.65 585,569 -0.42(-2.81%)
Apr 13, 2023 15.15 15.24 15.00 15.07 508,803 -0.02(-0.13%)
Apr 12, 2023 15.27 15.32 15.02 15.09 669,717 -0.10(-0.65%)
Apr 11, 2023 15.13 15.28 15.06 15.19 621,016 +0.02(+0.13%)
Apr 10, 2023 14.73 15.26 14.66 15.17 912,365 +0.37(+2.53%)
Apr 06, 2023 15.26 15.27 14.72 14.80 1,077,551 -0.47(-3.09%)
Apr 05, 2023 15.28 15.31 15.13 15.27 583,733 -0.04(-0.26%)
Apr 04, 2023 15.26 15.32 15.12 15.31 713,741 +0.10(+0.65%)
Apr 03, 2023 15.23 15.32 15.15 15.21 613,137 -0.10(-0.64%)
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%)
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.