Australia markets closed

Kornit Digital Ltd. (KRNT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.86+0.19 (+1.30%)
At close: 01:00PM EDT
14.71 -0.15 (-1.01%)
After hours: 01:05PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 202414.7115.0114.6014.8614.8676,600
02 July 202414.5914.7514.2714.6714.67459,000
01 July 202414.5814.6814.4714.5714.57132,000
28 June 202414.7414.8114.4314.6414.64268,500
27 June 202414.0114.6314.0114.6014.60232,300
26 June 202414.0114.3713.9114.0014.00187,100
25 June 202414.5514.5514.0414.0714.07111,800
24 June 202414.6414.8114.4514.6014.60126,200
21 June 202414.3914.7214.3914.5714.57251,800
20 June 202414.1714.4614.0214.4014.40169,800
18 June 202414.8414.8414.2414.3114.31135,500
17 June 202415.0015.2114.8114.9614.96194,800
14 June 202415.3615.3614.8315.1415.14190,500
13 June 202415.4915.6215.0915.5715.57172,300
12 June 202415.9316.0515.2815.5415.54252,400
11 June 202415.1915.4114.8415.3515.35275,600
10 June 202414.7515.4014.7015.3815.38206,100
07 June 202415.2715.3714.8314.9014.90152,800
06 June 202414.6615.6614.5815.5315.53259,700
05 June 202413.9514.7213.9514.6914.69118,800
04 June 202414.3114.3113.8813.9213.92181,900
03 June 202414.0914.5613.8914.3514.35262,800
31 May 202414.1914.3113.8214.2214.22451,800
30 May 202414.2914.6114.0914.1414.14316,200
29 May 202414.2514.3614.1814.1914.19291,900
28 May 202414.5914.7914.4114.4714.47204,500
24 May 202414.5614.5614.1314.4114.41232,200
23 May 202414.7014.7014.2614.4914.49369,000
22 May 202414.7815.0414.6614.6714.67169,700
21 May 202414.8314.9014.5614.8014.80315,200
20 May 202415.1115.2114.8114.8314.83207,100
17 May 202415.3915.4215.0615.1615.16183,600
16 May 202415.7115.7115.2515.3415.34180,400
15 May 202415.8416.0715.5015.7015.70394,700
14 May 202415.8216.0415.2915.5615.56302,600
13 May 202415.5216.0515.5215.5415.54229,500
10 May 202415.6215.9715.3615.3815.38472,000
09 May 202415.0515.6915.0515.5715.57308,900
08 May 202415.6116.5115.0015.1815.18718,200
07 May 202416.4416.9516.2016.6716.67298,600
06 May 202416.2216.5916.0816.3816.38211,700
03 May 202416.1516.5115.7316.0016.00228,600
02 May 202415.7415.8215.2515.7815.78161,500
01 May 202415.3315.9415.2115.4915.49109,700
30 Apr 202415.5315.7015.2615.4115.41197,200
29 Apr 202415.9616.2315.7415.8015.80153,100
26 Apr 202415.3315.9515.3315.8815.88122,400
25 Apr 202415.7515.7515.2015.2115.21297,300
24 Apr 202415.8716.0815.6416.0016.00175,900
23 Apr 202415.7316.0515.7315.8715.87129,400
22 Apr 202415.5315.7615.3415.6915.69402,400
19 Apr 202415.4815.5415.1815.4815.48191,000
18 Apr 202415.6315.9115.4015.5015.50159,900
17 Apr 202416.0216.0315.4715.5515.55224,800
16 Apr 202415.8515.9015.4915.8515.85199,600
15 Apr 202415.9416.1415.8015.9815.98252,700
12 Apr 202416.4316.7415.8415.9015.90193,100
11 Apr 202416.2116.6916.0416.5916.59246,300
10 Apr 202416.0916.4115.7516.1016.10313,500
09 Apr 202416.5816.8516.1516.6416.64685,400
08 Apr 202417.0017.0016.5016.6416.64219,200
05 Apr 202417.3817.4116.4216.6316.63242,800
04 Apr 202418.2518.5317.4817.5517.55218,000
03 Apr 202417.0917.9617.0617.9317.93478,500
02 Apr 202417.4617.4917.1117.2517.25473,100
01 Apr 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...