Kornit Digital Ltd (KRNT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 1.50770239266 | 30.51 | 33 | 30.51 | 398292 | 31.73285376 | CS |
| 4 | 6.36 | 25.8431531898 | 24.61 | 33 | 22.32 | 314613 | 27.8666386 | CS |
| 12 | 10.85 | 53.9264413519 | 20.12 | 33 | 17.4 | 393631 | 24.93608717 | CS |
| 26 | 15.86 | 104.963600265 | 15.11 | 33 | 13.59 | 304999 | 21.39993442 | CS |
| 52 | 12.17 | 64.7340425532 | 18.8 | 33 | 13.59 | 409355 | 19.0473319 | CS |
| 156 | -116.03 | -78.9319727891 | 147 | 181.38 | 13.29 | 492627 | 38.42369431 | CS |
| 260 | -3.3 | -9.62941348118 | 34.27 | 181.38 | 13.29 | 404557 | 48.74826068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 31.03 | -0.41 | -1.30 | 31.25 | 32.119999 | 30.81 | 344443 |
| 1731627300 | 31.44 | -0.35 | -1.10 | 31.37 | 31.835 | 31.13 | 320143 |
| 1731540900 | 31.79 | -0.25 | -0.78 | 32.43 | 33 | 31.71 | 580367 |
| 1731454500 | 32.04 | -0.21 | -0.65 | 31.94 | 32.58 | 31.2601 | 397002 |
| 1731368100 | 32.25 | 1.78 | 5.84 | 30.51 | 32.4 | 30.51 | 349504 |
| 1731108900 | 30.47 | 0.05 | 0.16 | 29.93 | 30.8 | 29.3965 | 230680 |
| 1731022500 | 30.42 | 1.02 | 3.47 | 29.5 | 31.195 | 29.4 | 338186 |
| 1730936100 | 29.4 | 5.17 | 21.34 | 27.5 | 29.885 | 27.03 | 1088992 |
| 1730849700 | 24.23 | 1.24 | 5.39 | 22.91 | 24.42 | 22.67 | 272816 |
| 1730763300 | 22.99 | -0.04 | -0.17 | 23 | 23.585 | 22.59 | 233397 |
| 1730500500 | 23.03 | 0.14 | 0.61 | 22.83 | 23.315 | 22.4904 | 319449 |
| 1730414100 | 22.89 | -0.74 | -3.13 | 23.47 | 23.61 | 22.32 | 183987 |
| 1730327700 | 23.63 | -1.11 | -4.49 | 24.68 | 24.9 | 23.5 | 212857 |
| 1730241300 | 24.74 | -0.25 | -1.00 | 24.83 | 25.05 | 24.48 | 118247 |
| 1730154900 | 24.99 | 1.29 | 5.44 | 23.9 | 25.23 | 23.9 | 274416 |
| 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 | 120917 |
| 1729722900 | 23.63 | -0.6 | -2.48 | 24.13 | 24.23 | 23.41 | 91999 |
| 1729636500 | 24.23 | -0.09 | -0.37 | 24.28 | 24.44 | 24.01 | 114504 |
| 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 | 24.46 | 25.12 | 24.24 | 330961 |
| 1728599700 | 24.48 | 0.68 | 2.86 | 23.46 | 24.52 | 23.13 | 553359 |
| 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 | 708960 |
| 1728340500 | 25.08 | -1.23 | -4.68 | 26.21 | 26.21 | 24.48 | 964023 |
| 1728081300 | 26.31 | 0.47 | 1.82 | 26.01 | 26.64 | 25.84 | 559821 |
| 1727994900 | 25.84 | 0.16 | 0.62 | 25.5 | 25.85 | 25.1958 | 589397 |
| 1727908500 | 25.68 | 0.4 | 1.58 | 25.21 | 25.83 | 25.12 | 362591 |
| 1727822100 | 25.28 | -0.56 | -2.15 | 25.72 | 26.2 | 25.04 | 1021466 |
| 1727735700 | 25.835 | -0.62 | -2.33 | 26.28 | 26.565 | 25.45 | 481673 |
| 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 |
| 1727130900 | 23.92 | -0.29 | -1.20 | 24.26 | 24.47 | 23.152 | 293796 |
| 1726871700 | 24.21 | -0.05 | -0.21 | 24.05 | 24.49 | 24.05 | 456342 |
| 1726785300 | 24.26 | 0.41 | 1.72 | 24.5 | 24.88 | 24.125 | 359908 |
| 1726698900 | 23.85 | 0.17 | 0.72 | 23.56 | 24.335 | 23.43 | 329909 |
| 1726612500 | 23.68 | 0.97 | 4.27 | 22.81 | 23.78 | 22.7 | 389293 |
| 1726526100 | 22.71 | -0.29 | -1.26 | 23.3 | 23.43 | 22.68 | 383991 |
| 1726266900 | 23 | 0.11 | 0.48 | 23.64 | 24.075 | 22.89 | 459919 |
| 1726180500 | 22.89 | 0.24 | 1.06 | 22.39 | 23.15 | 22.38 | 1158262 |
| 1726094100 | 22.65 | 0.77 | 3.52 | 22.15 | 22.7399 | 21.25 | 376561 |
| 1726007700 | 21.88 | 3.66 | 20.09 | 18.79 | 21.95 | 18.79 | 571430 |
| 1725921300 | 18.22 | 0.33 | 1.84 | 17.91 | 18.47 | 17.78 | 272058 |
| 1725662100 | 17.89 | -0.35 | -1.92 | 18.24 | 18.38 | 17.43 | 226383 |
| 1725575700 | 18.24 | 0.1 | 0.55 | 18.24 | 18.712 | 17.92 | 167480 |
| 1725489300 | 18.14 | 0.32 | 1.80 | 17.64 | 18.34 | 17.4 | 204011 |
| 1725402900 | 17.82 | -0.76 | -4.09 | 18.41 | 18.42 | 17.7 | 165167 |
| 1725057300 | 18.58 | -0.13 | -0.69 | 18.83 | 18.83 | 18.29 | 121429 |
| 1724970900 | 18.71 | 0.24 | 1.30 | 18.56 | 18.95 | 18.42 | 170789 |
| 1724884500 | 18.47 | -1.26 | -6.39 | 19.62 | 19.62 | 18.34 | 180280 |
| 1724798100 | 19.73 | 0.23 | 1.18 | 19.32 | 19.85 | 18.94 | 177713 |
| 1724711700 | 19.5 | -0.58 | -2.89 | 20.12 | 20.33 | 19.5 | 154097 |
| 1724452500 | 20.08 | 0.43 | 2.19 | 20.13 | 20.595 | 19.91 | 397739 |
| 1724366100 | 19.65 | -0.83 | -4.05 | 20.65 | 20.75 | 19.6 | 169148 |
| 1724279700 | 20.48 | 0.16 | 0.79 | 20.39 | 20.55 | 19.91 | 382789 |
| 1724193300 | 20.32 | 0.42 | 2.11 | 19.92 | 20.369 | 19.69 | 349810 |
| 1724106900 | 19.9 | 1.97 | 10.99 | 17.99 | 19.94 | 17.99 | 427133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
