Skip to main content

Krispy Kreme Inc (NQ: DNUT )

15.71 +0.19 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 15.52 15.76 15.38 15.71 789,907 +0.19(+1.22%)
Mar 23, 2023 15.40 15.69 15.18 15.52 1,001,029 +0.21(+1.37%)
Mar 22, 2023 14.92 15.88 14.90 15.31 2,139,599 +0.90(+6.25%)
Mar 21, 2023 14.36 14.60 14.35 14.41 744,448 +0.19(+1.34%)
Mar 20, 2023 14.22 14.48 14.20 14.22 582,235 +0.00(+0.00%)
Mar 17, 2023 14.20 14.49 14.13 14.22 1,192,881 -0.09(-0.63%)
Mar 16, 2023 14.21 14.61 14.20 14.31 829,834 -0.04(-0.28%)
Mar 15, 2023 13.93 14.47 13.90 14.35 937,344 +0.23(+1.63%)
Mar 14, 2023 13.60 14.14 13.56 14.12 960,528 +0.74(+5.53%)
Mar 13, 2023 13.10 13.71 13.07 13.38 786,128 +0.08(+0.60%)
Mar 10, 2023 13.42 13.64 13.21 13.30 762,692 -0.15(-1.12%)
Mar 09, 2023 13.40 13.62 13.40 13.45 640,845 +0.06(+0.45%)
Mar 08, 2023 13.43 13.51 13.28 13.39 474,897 -0.11(-0.81%)
Mar 07, 2023 13.68 13.78 13.45 13.50 600,991 -0.18(-1.32%)
Mar 06, 2023 13.53 13.85 13.52 13.68 743,125 +0.18(+1.33%)
Mar 03, 2023 13.34 13.80 13.34 13.50 990,411 +0.18(+1.35%)
Mar 02, 2023 12.90 13.42 12.73 13.32 1,070,178 +0.35(+2.70%)
Mar 01, 2023 13.00 13.38 12.95 12.97 1,604,747 -0.04(-0.31%)
Feb 28, 2023 12.96 13.09 12.80 13.01 664,327 +0.12(+0.93%)
Feb 27, 2023 13.01 13.60 12.86 12.89 1,355,753 +0.00(+0.00%)
Feb 24, 2023 13.03 13.09 12.83 12.89 435,861 -0.25(-1.90%)
Feb 23, 2023 13.35 13.44 12.93 13.14 635,626 -0.26(-1.94%)
Feb 22, 2023 13.07 13.46 13.07 13.40 696,604 +0.29(+2.21%)
Feb 21, 2023 12.96 13.38 12.96 13.11 646,850 +0.00(+0.00%)
Feb 17, 2023 13.59 13.59 12.93 13.11 832,953 -0.47(-3.46%)
Feb 16, 2023 13.00 13.67 12.97 13.58 1,269,163 +0.51(+3.90%)
Feb 15, 2023 13.00 13.25 12.51 13.07 1,699,670 +0.83(+6.78%)
Feb 14, 2023 12.43 12.46 12.13 12.24 1,001,590 -0.31(-2.47%)
Feb 13, 2023 12.25 12.59 12.18 12.55 682,566 +0.33(+2.70%)
Feb 10, 2023 12.26 12.29 12.13 12.22 396,294 -0.02(-0.16%)
Feb 09, 2023 12.57 12.63 12.16 12.24 482,294 -0.21(-1.69%)
Feb 08, 2023 12.54 12.63 12.33 12.45 412,333 -0.14(-1.11%)
Feb 07, 2023 12.56 12.61 12.33 12.59 351,874 -0.06(-0.47%)
Feb 06, 2023 12.68 12.86 12.57 12.65 445,230 -0.16(-1.25%)
Feb 03, 2023 12.70 12.93 12.62 12.81 475,626 -0.03(-0.23%)
Feb 02, 2023 12.66 12.88 12.54 12.84 674,400 +0.22(+1.74%)
Feb 01, 2023 12.19 12.71 12.13 12.62 654,830 +0.42(+3.44%)
Jan 31, 2023 12.27 12.36 12.11 12.20 677,987 +0.02(+0.16%)
Jan 30, 2023 12.12 12.29 12.02 12.18 493,122 +0.02(+0.16%)
Jan 27, 2023 11.88 12.19 11.86 12.16 485,543 +0.17(+1.42%)
Jan 26, 2023 12.06 12.15 11.79 11.99 974,232 +0.01(+0.08%)
Jan 25, 2023 11.68 12.02 11.57 11.98 725,473 +0.24(+2.04%)
Jan 24, 2023 11.94 12.01 11.68 11.74 513,548 -0.20(-1.63%)
Jan 23, 2023 11.58 11.97 11.58 11.94 863,424 +0.37(+3.19%)
Jan 20, 2023 11.85 12.01 11.57 11.57 990,786 -0.14(-1.19%)
Jan 19, 2023 11.54 11.85 11.49 11.71 779,998 +0.14(+1.21%)
Jan 18, 2023 11.66 11.74 11.47 11.57 673,253 -0.02(-0.17%)
Jan 17, 2023 11.31 11.66 11.23 11.59 788,394 -0.07(-0.60%)
Jan 13, 2023 11.38 11.82 11.38 11.66 804,361 +0.15(+1.30%)
Jan 12, 2023 11.29 11.62 11.29 11.51 838,828 +0.25(+2.21%)
Jan 11, 2023 11.18 11.35 11.13 11.26 708,693 +0.13(+1.16%)
Jan 10, 2023 10.93 11.21 10.92 11.13 534,535 +0.19(+1.73%)
Jan 09, 2023 11.18 11.24 10.91 10.94 1,151,428 -0.16(-1.44%)
Jan 06, 2023 10.84 11.12 10.71 11.10 912,810 +0.36(+3.34%)
Jan 05, 2023 10.57 10.80 10.44 10.74 816,319 +0.12(+1.13%)
Jan 04, 2023 10.44 10.75 10.34 10.62 732,564 +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.