Skip to main content

Krispy Kreme Inc (NQ: DNUT )

12.52 +0.04 (+0.36%)
Streaming Delayed Price Updated: 2:18 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 12.88 12.88 12.45 12.47 890,095 -0.47(-3.63%)
Feb 29, 2024 12.96 13.02 12.77 12.94 1,414,020 +0.16(+1.25%)
Feb 28, 2024 12.63 12.82 12.55 12.78 597,139 +0.06(+0.47%)
Feb 27, 2024 12.88 12.99 12.57 12.72 767,107 -0.13(-1.01%)
Feb 26, 2024 13.31 13.37 12.85 12.85 904,614 -0.52(-3.89%)
Feb 23, 2024 13.17 13.43 13.06 13.37 508,165 +0.20(+1.52%)
Feb 22, 2024 13.33 13.39 13.09 13.17 666,823 -0.15(-1.13%)
Feb 21, 2024 13.08 13.46 12.99 13.32 809,535 +0.14(+1.06%)
Feb 20, 2024 12.96 13.37 12.87 13.18 1,005,338 +0.21(+1.62%)
Feb 16, 2024 12.81 13.09 12.67 12.97 985,216 +0.16(+1.25%)
Feb 15, 2024 12.80 13.19 12.66 12.81 1,391,279 -0.02(-0.16%)
Feb 14, 2024 13.13 13.24 12.71 12.83 1,535,658 -0.33(-2.51%)
Feb 13, 2024 12.72 13.39 12.38 13.16 2,866,409 -0.67(-4.84%)
Feb 12, 2024 13.59 13.87 13.59 13.83 1,037,824 +0.27(+1.99%)
Feb 09, 2024 13.57 13.61 13.40 13.56 760,649 +0.04(+0.30%)
Feb 08, 2024 13.27 13.56 13.24 13.52 710,207 +0.21(+1.58%)
Feb 07, 2024 13.34 13.47 13.28 13.31 413,292 +0.03(+0.23%)
Feb 06, 2024 13.06 13.30 13.02 13.28 637,213 +0.21(+1.61%)
Feb 05, 2024 13.43 13.43 13.02 13.07 918,949 -0.51(-3.76%)
Feb 02, 2024 13.67 13.75 13.40 13.58 762,663 -0.21(-1.52%)
Feb 01, 2024 13.34 13.80 13.34 13.79 927,282 +0.50(+3.76%)
Jan 31, 2024 13.51 13.74 13.29 13.29 683,795 -0.23(-1.70%)
Jan 30, 2024 13.54 13.60 13.36 13.52 480,206 -0.13(-0.95%)
Jan 29, 2024 13.55 13.67 13.43 13.65 442,859 +0.11(+0.81%)
Jan 26, 2024 13.75 13.86 13.52 13.54 522,127 -0.19(-1.38%)
Jan 25, 2024 13.81 13.89 13.65 13.73 367,623 +0.08(+0.59%)
Jan 24, 2024 13.75 13.84 13.50 13.65 533,818 -0.07(-0.51%)
Jan 23, 2024 13.93 13.96 13.71 13.72 763,215 -0.04(-0.25%)
Jan 22, 2024 13.76 14.07 13.69 13.76 836,937 -0.06(-0.43%)
Jan 19, 2024 13.88 13.89 13.64 13.81 709,520 +0.01(+0.07%)
Jan 18, 2024 13.45 13.83 13.45 13.80 663,545 +0.44(+3.28%)
Jan 17, 2024 13.67 13.67 13.30 13.37 803,528 -0.32(-2.33%)
Jan 16, 2024 13.65 13.77 13.43 13.69 986,847 +0.01(+0.07%)
Jan 12, 2024 13.92 13.92 13.60 13.68 746,312 -0.08(-0.58%)
Jan 11, 2024 14.25 14.26 13.51 13.76 958,091 -0.54(-3.77%)
Jan 10, 2024 14.14 14.34 14.01 14.29 727,533 +0.09(+0.63%)
Jan 09, 2024 14.31 14.34 14.09 14.20 559,829 -0.28(-1.93%)
Jan 08, 2024 14.13 14.59 14.13 14.48 810,436 +0.34(+2.40%)
Jan 05, 2024 14.17 14.35 14.10 14.14 702,871 -0.14(-0.98%)
Jan 04, 2024 14.40 14.40 14.11 14.28 547,634 -0.03(-0.21%)
Jan 03, 2024 14.70 14.70 14.30 14.31 583,003 -0.38(-2.58%)
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.