Skip to main content

Krispy Kreme Inc (NQ: DNUT )

14.94 -0.04 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 14.82 15.09 14.82 14.98 1,353,376 +0.17(+1.15%)
May 26, 2023 14.76 14.92 14.72 14.81 636,402 +0.03(+0.20%)
May 25, 2023 14.94 15.04 14.74 14.78 793,613 -0.16(-1.07%)
May 24, 2023 14.91 15.00 14.68 14.94 626,176 -0.01(-0.07%)
May 23, 2023 15.40 15.50 14.89 14.95 679,907 -0.51(-3.30%)
May 22, 2023 15.02 15.52 14.95 15.46 787,143 +0.46(+3.07%)
May 19, 2023 15.06 15.06 14.86 15.00 750,355 +0.08(+0.54%)
May 18, 2023 15.18 15.27 14.65 14.92 821,049 -0.25(-1.65%)
May 17, 2023 14.98 15.24 14.90 15.17 772,214 +0.23(+1.54%)
May 16, 2023 15.04 15.07 14.26 14.94 1,227,150 -0.14(-0.93%)
May 15, 2023 15.10 15.23 14.87 15.08 814,283 -0.01(-0.07%)
May 12, 2023 15.40 15.79 15.04 15.09 1,071,909 -0.05(-0.33%)
May 11, 2023 15.30 15.54 14.21 15.14 1,962,318 +0.15(+1.00%)
May 10, 2023 15.25 15.32 14.77 14.99 1,178,053 -0.21(-1.38%)
May 09, 2023 14.84 15.33 14.79 15.20 938,101 +0.36(+2.43%)
May 08, 2023 14.94 15.05 14.77 14.84 884,515 -0.13(-0.87%)
May 05, 2023 14.86 15.04 14.82 14.97 610,509 +0.21(+1.42%)
May 04, 2023 14.66 14.88 14.59 14.76 642,944 +0.05(+0.34%)
May 03, 2023 14.87 15.01 14.68 14.71 754,250 -0.17(-1.14%)
May 02, 2023 15.08 15.11 14.66 14.88 841,404 -0.23(-1.52%)
May 01, 2023 15.37 15.89 15.06 15.11 1,044,686 -0.27(-1.76%)
Apr 28, 2023 15.41 15.54 15.30 15.38 623,722 -0.06(-0.39%)
Apr 27, 2023 15.21 15.45 15.14 15.44 504,827 +0.32(+2.12%)
Apr 26, 2023 15.55 15.55 15.06 15.12 806,700 -0.34(-2.20%)
Apr 25, 2023 15.01 15.55 14.95 15.46 904,571 +0.29(+1.88%)
Apr 24, 2023 15.28 15.30 15.08 15.18 852,074 -0.09(-0.59%)
Apr 21, 2023 14.86 15.37 14.86 15.26 942,217 +0.44(+2.96%)
Apr 20, 2023 14.69 14.99 14.65 14.83 592,187 +0.12(+0.81%)
Apr 19, 2023 14.66 14.74 14.50 14.71 700,647 +0.09(+0.61%)
Apr 18, 2023 14.82 15.00 14.61 14.62 640,104 -0.07(-0.48%)
Apr 17, 2023 14.92 15.03 14.59 14.69 938,114 -0.16(-1.08%)
Apr 14, 2023 15.26 15.40 14.81 14.85 577,830 -0.43(-2.81%)
Apr 13, 2023 15.35 15.44 15.20 15.27 502,079 -0.02(-0.13%)
Apr 12, 2023 15.47 15.53 15.22 15.29 660,865 -0.10(-0.65%)
Apr 11, 2023 15.33 15.48 15.26 15.39 612,809 +0.02(+0.13%)
Apr 10, 2023 14.93 15.46 14.86 15.37 900,307 +0.38(+2.53%)
Apr 06, 2023 15.46 15.47 14.92 15.00 1,063,309 -0.48(-3.09%)
Apr 05, 2023 15.48 15.51 15.33 15.47 576,018 -0.04(-0.26%)
Apr 04, 2023 15.46 15.52 15.32 15.51 704,308 +0.10(+0.65%)
Apr 03, 2023 15.43 15.52 15.35 15.41 605,034 -0.10(-0.64%)
Mar 31, 2023 15.54 15.55 15.44 15.51 863,834 +0.03(+0.19%)
Mar 30, 2023 15.51 15.54 15.28 15.48 679,919 -0.03(-0.19%)
Mar 29, 2023 15.49 15.57 15.23 15.51 732,000 +0.08(+0.52%)
Mar 28, 2023 15.31 15.50 15.26 15.43 677,596 +0.09(+0.59%)
Mar 27, 2023 15.69 15.73 15.31 15.34 724,908 -0.33(-2.10%)
Mar 24, 2023 15.48 15.72 15.34 15.67 791,728 +0.19(+1.22%)
Mar 23, 2023 15.36 15.65 15.15 15.48 1,003,337 +0.21(+1.37%)
Mar 22, 2023 14.89 15.84 14.87 15.27 2,144,533 +0.90(+6.25%)
Mar 21, 2023 14.33 14.57 14.32 14.38 746,165 +0.19(+1.34%)
Mar 20, 2023 14.19 14.45 14.17 14.19 583,577 +0.00(+0.00%)
Mar 17, 2023 14.17 14.46 14.10 14.19 1,195,632 -0.09(-0.63%)
Mar 16, 2023 14.18 14.58 14.17 14.28 831,747 -0.04(-0.28%)
Mar 15, 2023 13.90 14.44 13.86 14.32 939,505 +0.23(+1.63%)
Mar 14, 2023 13.57 14.11 13.53 14.09 962,743 +0.74(+5.53%)
Mar 13, 2023 13.07 13.68 13.04 13.35 787,941 +0.08(+0.60%)
Mar 10, 2023 13.39 13.61 13.18 13.27 764,451 -0.15(-1.12%)
Mar 09, 2023 13.37 13.59 13.37 13.42 642,323 +0.06(+0.45%)
Mar 08, 2023 13.40 13.48 13.24 13.36 475,992 -0.11(-0.81%)
Mar 07, 2023 13.65 13.74 13.42 13.47 602,377 -0.18(-1.32%)
Mar 06, 2023 13.50 13.82 13.49 13.65 744,838 +0.18(+1.33%)
Mar 03, 2023 13.31 13.77 13.31 13.47 992,695 +0.18(+1.35%)
Mar 02, 2023 12.87 13.39 12.70 13.29 1,072,646 +0.35(+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.