Krispy Kreme (9YM)
TG
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 | -0.5 | -4.5045045045 | 11.1 | 11.3 | 10.4 | 1954 | 10.81363869 | DE |
| 4 | 0.1 | 0.952380952381 | 10.5 | 11.3 | 9.35 | 1617 | 10.38856694 | DE |
| 12 | -3.6 | -25.3521126761 | 14.2 | 14.5 | 9.35 | 1167 | 11.63701158 | DE |
| 26 | -3.1 | -22.6277372263 | 13.7 | 18.3 | 9.35 | 1492 | 12.77364869 | DE |
| 52 | -1.8 | -14.5161290323 | 12.4 | 18.3 | 9.35 | 1233 | 12.7633062 | DE |
| 156 | -1.8 | -14.5161290323 | 12.4 | 18.3 | 9.35 | 1233 | 12.7633062 | DE |
| 260 | -1.8 | -14.5161290323 | 12.4 | 18.3 | 9.35 | 1233 | 12.7633062 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 10.4 | -0.2 | -1.89 | 10.4 | 10.4 | 10.4 | 200 |
| 1718915160 | 10.6 | -0.3 | -2.75 | 10.8 | 10.8 | 10.6 | 76 |
| 1718828760 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1718742360 | 10.9 | 0.1 | 0.93 | 11.2 | 11.3 | 10.9 | 1218 |
| 1718656020 | 10.8 | 0 | 0.00 | 10.9 | 10.9 | 10.5 | 4072 |
| 1718396820 | 10.8 | -0.4 | -3.57 | 11.1 | 11.1 | 10.8 | 2450 |
| 1718310420 | 11.2 | 0.1 | 0.90 | 11.2 | 11.2 | 11.1 | 560 |
| 1718224020 | 11.1 | 0.5 | 4.72 | 10.9 | 11.1 | 10.9 | 4379 |
| 1718137620 | 10.6 | 0.1 | 0.95 | 10.699999 | 10.8 | 10.5 | 3022 |
| 1718051220 | 10.5 | 0.65 | 6.60 | 10.3 | 10.5 | 10.3 | 3060 |
| 1717792020 | 9.85 | 0.2 | 2.07 | 9.9499999 | 10 | 9.85 | 695 |
| 1717705620 | 9.65 | 0.2 | 2.12 | 9.4 | 9.65 | 9.4 | 590 |
| 1717619220 | 9.4499999 | -0.1 | -1.05 | 9.5 | 9.6 | 9.35 | 810 |
| 1717532820 | 9.55 | -0.3 | -3.05 | 9.85 | 9.85 | 9.55 | 592 |
| 1717446420 | 9.85 | 0.35 | 3.68 | 9.75 | 10.3 | 9.75 | 2019 |
| 1717187220 | 9.5 | 0.05 | 0.53 | 9.5 | 9.5 | 9.5 | 55 |
| 1717100820 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 550 |
| 1717014420 | 9.4499999 | -0.65 | -6.44 | 10 | 10 | 9.4499999 | 3980 |
| 1716928020 | 10.1 | -0.1 | -0.98 | 10.3 | 10.3 | 10.1 | 1400 |
| 1716841560 | 10.199999 | -0.2 | -1.92 | 10.199999 | 10.199999 | 10.199999 | 135 |
| 1716582420 | 10.4 | 0 | 0.00 | 10.5 | 10.5 | 10.4 | 1055 |
| 1716496020 | 10.4 | -0.3 | -2.80 | 10.9 | 10.9 | 10.4 | 605 |
| 1716409620 | 10.699999 | -0.3 | -2.73 | 10.8 | 10.8 | 10.699999 | 155 |
| 1716323160 | 11 | 0 | 0.00 | 11.2 | 11.2 | 11 | 377 |
| 1716236760 | 11 | 0 | 0.00 | 11.1 | 11.1 | 10.9 | 1280 |
| 1715977620 | 11 | 0.1 | 0.92 | 11.1 | 11.1 | 11 | 1075 |
| 1715891220 | 10.9 | 0.1 | 0.93 | 10.9 | 10.9 | 10.9 | 145 |
| 1715804820 | 10.8 | -0.2 | -1.82 | 11.1 | 11.1 | 10.8 | 461 |
| 1715718420 | 11 | -0.4 | -3.51 | 11.5 | 11.5 | 11 | 75 |
| 1715631960 | 11.4 | -0.6 | -5.00 | 12.2 | 12.2 | 11.4 | 705 |
| 1715372820 | 12 | 0.1 | 0.84 | 12 | 12 | 12 | 432 |
| 1715286420 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1715200020 | 11.9 | -0.1 | -0.83 | 11.8 | 11.9 | 11.8 | 5000 |
| 1715113620 | 12 | 0.1 | 0.84 | 12 | 12 | 12 | 1000 |
| 1715027220 | 11.9 | 0.2 | 1.71 | 11.8 | 11.9 | 11.8 | 644 |
| 1714768020 | 11.7 | -0.1 | -0.85 | 11.9 | 11.9 | 11.7 | 140 |
| 1714681560 | 11.8 | -0.2 | -1.67 | 11.8 | 11.8 | 11.8 | 10 |
| 1714508820 | 12 | -0.2 | -1.64 | 12.1 | 12.1 | 12 | 490 |
| 1714422420 | 12.2 | -0.1 | -0.81 | 12.2 | 12.2 | 12.2 | 382 |
| 1714163220 | 12.3 | 0.2 | 1.65 | 12.3 | 12.3 | 12.3 | 300 |
| 1714076820 | 12.1 | -0.1 | -0.82 | 12.2 | 12.2 | 12.1 | 27 |
| 1713990420 | 12.2 | 0 | 0.00 | 12.4 | 12.4 | 12.1 | 96 |
| 1713903960 | 12.2 | -0.4 | -3.17 | 12.7 | 12.7 | 12.2 | 540 |
| 1713817560 | 12.6 | -0.2 | -1.56 | 12.7 | 12.7 | 12.5 | 840 |
| 1713558420 | 12.8 | 0.1 | 0.79 | 12.7 | 12.9 | 12.5 | 535 |
| 1713472020 | 12.7 | -0.3 | -2.31 | 12.8 | 12.8 | 12.7 | 301 |
| 1713385620 | 13 | -0.3 | -2.26 | 13.2 | 13.2 | 13 | 560 |
| 1713299220 | 13.3 | -0.2 | -1.48 | 13.2 | 13.3 | 13.1 | 630 |
| 1713212820 | 13.5 | -0.3 | -2.17 | 14 | 14 | 13.5 | 76 |
| 1712953620 | 13.8 | -0.2 | -1.43 | 14.2 | 14.2 | 13.8 | 534 |
| 1712867220 | 14 | 0.2 | 1.45 | 13.9 | 14 | 13.9 | 720 |
| 1712780760 | 13.8 | 0.5 | 3.76 | 13.3 | 14 | 13.2 | 1797 |
| 1712694360 | 13.3 | 0.2 | 1.53 | 13.1 | 13.3 | 13.1 | 1218 |
| 1712607960 | 13.1 | -1.2 | -8.39 | 14.5 | 14.5 | 13.1 | 3876 |
| 1712348820 | 14.3 | 1.1 | 8.33 | 13.3 | 14.4 | 13.3 | 5453 |
| 1712262360 | 13.2 | -0.3 | -2.22 | 13.5 | 13.6 | 13.2 | 664 |
| 1712175960 | 13.5 | -0.3 | -2.17 | 13.5 | 13.5 | 13.5 | 70 |
| 1712089560 | 13.8 | -0.4 | -2.82 | 14.2 | 14.2 | 13.8 | 2257 |
| 1711661160 | 14.2 | 0.1 | 0.71 | 14 | 14.2 | 13.7 | 12152 |
| 1711574820 | 14.1 | -2.4 | -14.55 | 17.2 | 18.3 | 14 | 21319 |
| 1711488360 | 16.5 | 4.9 | 42.24 | 12.5 | 16.5 | 12.5 | 7785 |
| 1711401960 | 11.6 | 0.8 | 7.41 | 11.6 | 11.6 | 11.6 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
