U.S. markets open in 6 hours 26 minutes

Kornit Digital Ltd. (KRNT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.00+0.22 (+1.39%)
Al cierre: 04:00PM EDT
16.00 0.00 (0.00%)
Fuera de horario: 04:07PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202416.1516.4015.7316.0016.00228,620
02 may 202415.7415.8215.2515.7815.78161,500
01 may 202415.3315.9415.2115.4915.49109,700
30 abr 202415.5315.7015.2615.4115.41197,200
29 abr 202415.9616.2315.7415.8015.80153,100
26 abr 202415.3315.9515.3315.8815.88122,400
25 abr 202415.7515.7515.2015.2115.21297,300
24 abr 202415.8716.0815.6416.0016.00175,900
23 abr 202415.7316.0515.7315.8715.87129,400
22 abr 202415.5315.7615.3415.6915.69402,400
19 abr 202415.4815.5415.1815.4815.48191,000
18 abr 202415.6315.9115.4015.5015.50159,900
17 abr 202416.0216.0315.4715.5515.55224,800
16 abr 202415.8515.9015.4915.8515.85199,600
15 abr 202415.9416.1415.8015.9815.98252,700
12 abr 202416.4316.7415.8415.9015.90193,100
11 abr 202416.2116.6916.0416.5916.59246,300
10 abr 202416.0916.4115.7516.1016.10313,500
09 abr 202416.5816.8516.1516.6416.64685,400
08 abr 202417.0017.0016.5016.6416.64219,200
05 abr 202417.3817.4116.4216.6316.63242,800
04 abr 202418.2518.5317.4817.5517.55218,000
03 abr 202417.0917.9617.0617.9317.93478,500
02 abr 202417.4617.4917.1117.2517.25473,100
01 abr 202418.2918.2917.4417.8717.87453,900
28 mar 202417.4718.1417.4418.1218.12777,600
27 mar 202417.4617.4617.1117.4317.43514,800
26 mar 202417.9218.0417.1717.2017.20702,700
25 mar 202418.2418.4017.6817.8717.87468,300
22 mar 202418.4018.4017.8018.1418.14567,900
21 mar 202417.9918.6617.8718.4018.40597,800
20 mar 202417.3917.9517.1917.8517.85534,100
19 mar 202417.0317.4716.8017.4517.45576,400
18 mar 202417.1617.3916.9517.3017.30592,100
15 mar 202417.0817.2816.7717.0917.09440,900
14 mar 202418.0018.0016.8917.1417.14514,400
13 mar 202418.2318.6617.7717.9517.95520,400
12 mar 202418.4018.4017.7618.2318.23559,900
11 mar 202418.3518.8018.1818.4118.41158,900
08 mar 202417.8919.2817.8918.7018.70559,700
07 mar 202417.6817.7217.3517.6317.63431,300
06 mar 202417.5217.6417.1717.5417.54449,400
05 mar 202417.3917.6016.9817.2317.23634,300
04 mar 202418.2218.2217.5217.5417.54457,600
01 mar 202417.9918.4917.7518.2018.20576,300
29 feb 202418.2818.3617.7417.9917.99443,600
28 feb 202417.9718.2517.5017.8817.88716,600
27 feb 202418.9019.0918.2418.2518.25488,700
26 feb 202418.2718.8318.2318.5618.56493,800
23 feb 202418.8518.8518.0918.3418.34700,600
22 feb 202418.7119.0418.5418.8218.82718,500
21 feb 202418.4518.5918.2518.4918.49766,600
20 feb 202418.8819.1318.4618.6818.68535,600
16 feb 202419.6219.8219.1519.1619.16552,800
15 feb 202419.1520.0219.0019.8819.88436,200
14 feb 202414.6619.3614.6619.1619.161,190,300
13 feb 202417.4418.1016.9017.1317.13665,300
12 feb 202417.7518.4417.7518.3518.35466,500
09 feb 202417.8818.0617.6217.8017.80400,300
08 feb 202417.2017.6817.1017.6517.65436,100
07 feb 202417.6717.6717.2317.2817.28410,100
06 feb 202417.3217.7617.2817.5617.56347,900
05 feb 202417.2017.3817.0217.3417.34489,400
02 feb 202417.0717.7316.7317.4517.45547,700
01 feb 202417.3217.5516.9417.2617.26870,500
31 ene 202417.4417.5817.0117.1117.11438,200
30 ene 202417.2017.4216.7817.3517.35865,700
29 ene 202416.0217.4315.9817.3017.30572,300
26 ene 202416.3716.6416.0016.1616.16483,700
25 ene 202415.9916.2215.6416.2016.20457,100
24 ene 202416.7116.7115.6915.7515.75512,600
23 ene 202416.5216.6016.1116.3516.35507,200
22 ene 202416.4316.7616.0816.4316.43601,300
19 ene 202415.8816.2415.4816.1916.19510,600
18 ene 202415.8215.9215.4115.8115.81548,400
17 ene 202415.5715.7215.2215.6515.65619,700
16 ene 202416.0916.2115.7315.8915.89673,000
12 ene 202416.6916.8716.0116.3616.36487,900
11 ene 202416.5516.7116.1516.6116.61375,300
10 ene 202416.7816.7816.4916.6316.63413,200
09 ene 202416.8117.2316.6916.8016.80554,900
08 ene 202416.9617.2716.4417.1617.16649,200
05 ene 202417.2717.5016.6516.6816.68489,600
04 ene 202417.4117.6917.0817.4317.43645,900
03 ene 202418.0618.4917.2917.4517.45722,700
02 ene 202418.9219.2418.5118.5518.55463,100
29 dic 202319.3619.6819.0119.1619.16492,900
28 dic 202319.2319.7419.0319.4419.44525,400
27 dic 202319.5519.6319.2419.3719.37231,900
26 dic 202318.6519.4918.4719.4719.47572,500
22 dic 202318.9519.4018.6218.7318.73532,900
21 dic 202318.9819.1218.6118.8618.86626,900
20 dic 202319.1819.6218.4618.4818.48559,600
19 dic 202319.0019.4219.0019.3219.321,039,200
18 dic 202319.4919.6918.8318.9218.92597,900
15 dic 202320.2920.2919.3819.4919.49525,500
14 dic 202319.5620.5519.5520.2820.28668,200
13 dic 202318.7519.2818.2119.1519.15663,400
12 dic 202318.0018.7417.7718.7418.74776,700
11 dic 202318.0618.4818.0018.0618.06743,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...