Kornit Digital Ltd (KRNT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.205 | -0.637536930493 | 32.155 | 34.285 | 30.64 | 305620 | 32.32976168 | CS |
| 4 | 0.23 | 0.725094577554 | 31.72 | 34.285 | 30.62 | 273741 | 32.00619905 | CS |
| 12 | 5.67 | 21.5753424658 | 26.28 | 34.285 | 22.32 | 331182 | 28.21734843 | CS |
| 26 | 17.38 | 119.28620453 | 14.57 | 34.285 | 13.7217 | 309809 | 23.96751756 | CS |
| 52 | 13.3 | 71.3136729223 | 18.65 | 34.285 | 13.7217 | 369781 | 19.97885764 | CS |
| 156 | -109.94 | -77.4825569103 | 141.89 | 155.64 | 13.29 | 475021 | 32.21326325 | CS |
| 260 | -1.56 | -4.65532676813 | 33.51 | 181.38 | 13.29 | 403931 | 48.73083838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 31.95 | -0.65 | -1.99 | 32.96 | 32.96 | 31.79 | 293899 |
| 1734737700 | 32.6 | 0.49 | 1.53 | 31.68 | 33.18 | 31.6247 | 268593 |
| 1734651300 | 32.11 | 0.61 | 1.94 | 31.97 | 32.689999 | 31.83 | 286134 |
| 1734564900 | 31.5 | -1.37 | -4.17 | 33.15 | 34.285 | 30.64 | 397378 |
| 1734478500 | 32.869999 | -0.04 | -0.12 | 32.46 | 33.99 | 32.189999 | 354733 |
| 1734392100 | 32.909999 | 0.81 | 2.52 | 32.155 | 32.93 | 32 | 221264 |
| 1734132900 | 32.1 | -0.4 | -1.23 | 32.494999 | 33 | 31.35 | 267804 |
| 1734046500 | 32.5 | 0.34 | 1.06 | 31.91 | 32.659999 | 31.66 | 345410 |
| 1733960100 | 32.159999 | 0.57 | 1.80 | 32.11 | 32.57 | 31.546 | 190610 |
| 1733873700 | 31.59 | -0.37 | -1.14 | 31.78 | 31.87 | 30.93 | 167690 |
| 1733787300 | 31.955 | 0.15 | 0.49 | 31.85 | 33.31 | 31.802 | 273089 |
| 1733528100 | 31.8 | 0.62 | 1.99 | 31.58 | 32.5 | 31.5 | 177671 |
| 1733441700 | 31.18 | -0.67 | -2.10 | 31.3154 | 32 | 30.66 | 197262 |
| 1733355300 | 31.85 | 0.34 | 1.08 | 31.9 | 32.85 | 31.5201 | 682747 |
| 1733268900 | 31.51 | -0.13 | -0.41 | 31.03 | 31.67 | 30.62 | 126961 |
| 1733182500 | 31.64 | -0.16 | -0.50 | 31.92 | 32.3016 | 31.61 | 138274 |
| 1732917840 | 31.8 | 0.44 | 1.40 | 31.64 | 31.975 | 31.14 | 72022 |
| 1732750500 | 31.36 | -0.7 | -2.18 | 32.095 | 32.3605 | 30.88 | 304624 |
| 1732664100 | 32.06 | 0.1 | 0.31 | 32.0332 | 32.909999 | 31.7101 | 295981 |
| 1732577700 | 31.96 | 0.62 | 1.98 | 31.72 | 32.5 | 31.35 | 432833 |
| 1732318500 | 31.34 | 0.02 | 0.06 | 31.44 | 32.1588 | 31.27 | 244406 |
| 1732232100 | 31.32 | 0.18 | 0.58 | 31.31 | 31.845 | 31.185 | 311522 |
| 1732145700 | 31.14 | 0.13 | 0.42 | 31.01 | 31.795 | 30.19 | 264608 |
| 1732059300 | 31.01 | 0.04 | 0.13 | 30.47 | 31.8106 | 30.44 | 259583 |
| 1731972900 | 30.97 | -0.06 | -0.19 | 31.075 | 31.555 | 30.69 | 294016 |
| 1731713700 | 31.03 | -0.41 | -1.30 | 31.5 | 32.119999 | 30.81 | 339858 |
| 1731627300 | 31.44 | -0.35 | -1.10 | 31.54 | 31.835 | 31.13 | 306207 |
| 1731540900 | 31.79 | -0.25 | -0.78 | 32.72 | 33 | 31.71 | 576520 |
| 1731454500 | 32.04 | -0.21 | -0.65 | 32 | 32.58 | 31.2601 | 390998 |
| 1731368100 | 32.25 | 1.78 | 5.84 | 30.51 | 32.4 | 30.51 | 348248 |
| 1731108900 | 30.47 | 0.05 | 0.16 | 29.93 | 30.8 | 29.3965 | 229076 |
| 1731022500 | 30.42 | 1.02 | 3.47 | 29.4 | 31.195 | 29.4 | 329270 |
| 1730936100 | 29.4 | 5.17 | 21.34 | 27.415 | 29.885 | 27.03 | 1082950 |
| 1730849700 | 24.23 | 1.24 | 5.39 | 22.91 | 24.42 | 22.67 | 272784 |
| 1730763300 | 22.99 | -0.04 | -0.17 | 23 | 23.585 | 22.68 | 233251 |
| 1730500500 | 23.03 | 0.14 | 0.61 | 22.85 | 23.315 | 22.4904 | 317433 |
| 1730414100 | 22.89 | -0.74 | -3.13 | 23.0064 | 23.61 | 22.32 | 182959 |
| 1730327700 | 23.63 | -1.11 | -4.49 | 24.33 | 24.9 | 23.5 | 212175 |
| 1730241300 | 24.74 | -0.25 | -1.00 | 24.92 | 25.05 | 24.48 | 117408 |
| 1730154900 | 24.99 | 1.29 | 5.44 | 23.9 | 25.23 | 23.9 | 239918 |
| 1729895700 | 23.7 | 0.18 | 0.77 | 23.7 | 23.74 | 23.1907 | 589838 |
| 1729809300 | 23.52 | -0.11 | -0.47 | 23.75 | 23.91 | 23.17 | 120886 |
| 1729722900 | 23.63 | -0.6 | -2.48 | 24.13 | 24.23 | 23.41 | 91999 |
| 1729636500 | 24.23 | -0.09 | -0.37 | 24.4 | 24.44 | 24.01 | 111863 |
| 1729550100 | 24.32 | -0.19 | -0.78 | 24.61 | 24.955 | 23.92 | 110513 |
| 1729290900 | 24.51 | -0.17 | -0.69 | 24.92 | 25.0798 | 24.35 | 100899 |
| 1729204500 | 24.68 | -0.23 | -0.92 | 25.06 | 25.35 | 24.38 | 130092 |
| 1729118100 | 24.91 | 0.37 | 1.51 | 24.61 | 24.99 | 24.09 | 208580 |
| 1729031700 | 24.54 | 0.53 | 2.21 | 24.01 | 24.69 | 23.8775 | 326523 |
| 1728945300 | 24.01 | -0.23 | -0.95 | 24.27 | 25 | 23.6001 | 166631 |
| 1728686100 | 24.24 | -0.24 | -0.98 | 24.425 | 25.12 | 24.24 | 327661 |
| 1728599700 | 24.48 | 0.68 | 2.86 | 23.42 | 24.52 | 23.13 | 547265 |
| 1728513300 | 23.8 | -0.51 | -2.10 | 24.31 | 24.355 | 23.59 | 400076 |
| 1728426900 | 24.31 | -0.77 | -3.07 | 25.2 | 25.235 | 24.15 | 694306 |
| 1728340500 | 25.08 | -1.23 | -4.68 | 26.21 | 26.21 | 24.48 | 959272 |
| 1728081300 | 26.31 | 0.47 | 1.82 | 25.85 | 26.64 | 25.84 | 482808 |
| 1727994900 | 25.84 | 0.16 | 0.62 | 25.5 | 25.85 | 25.1958 | 588899 |
| 1727908500 | 25.68 | 0.4 | 1.58 | 25.34 | 25.83 | 25.2 | 335714 |
| 1727822100 | 25.28 | -0.56 | -2.15 | 25.72 | 26.2 | 25.04 | 1011043 |
| 1727735520 | 25.835 | -0.62 | -2.33 | 26.28 | 26.28 | 25.45 | 480585 |
| 1727476500 | 26.45 | 1.27 | 5.04 | 25.57 | 26.51 | 25.05 | 682130 |
| 1727390100 | 25.18 | 0.31 | 1.25 | 25 | 25.36 | 24.03 | 1044495 |
| 1727303700 | 24.87 | 0.13 | 0.53 | 24.73 | 24.87 | 24.12 | 1280709 |
| 1727217300 | 24.74 | 0.82 | 3.43 | 23.98 | 24.88 | 23.22 | 400741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
