Kornit Digital Ltd. Ordinary Shares Historical Stock Prices

KRNT 
$13.4
*  
1.40
11.67%
Get KRNT Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading KRNT now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    KRNT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.90 13.55 11.90 13.40 318,141
12/06/2016 11.9 13.55 11.9 13.4 318,041
12/05/2016 11.8 12 11.8 12 329,043
12/02/2016 11.45 11.85 11.3 11.75 71,601
12/01/2016 11.55 11.75 11.25 11.35 44,418
11/30/2016 11.2 11.45 11.05 11.4 81,277
11/29/2016 11.4 11.4865 11.1 11.25 31,032
11/28/2016 11.65 11.65 11.35 11.45 96,236
11/25/2016 11.65 11.7 11.5 11.55 8,936
11/23/2016 11.5 11.9 11.45 11.7 96,346
11/22/2016 11.2 11.5 11.05 11.5 47,155
11/21/2016 11.1 11.2 11.06 11.2 22,843
11/18/2016 11.2 11.5 11.15 11.15 36,594
11/17/2016 11.4 11.5 11.3 11.4 89,865
11/16/2016 11.4 11.5 11.35 11.5 53,323
11/15/2016 11.45 11.6 11.25 11.4 52,512
11/14/2016 11.5 12.3 11 11.2 225,928
11/11/2016 11.45 12 11.3 11.9 92,232
11/10/2016 10.9 12 10.852 11.4 300,587
11/09/2016 9.95 10 9.9 9.95 20,541
11/08/2016 10.15 10.2 10 10 43,493
11/07/2016 9.85 10.05 9.85 10.05 63,645
11/04/2016 9 10.1 9 10.05 11,917
11/03/2016 9.95 10.05 9.95 10 1,715
11/02/2016 10.15 10.15 10 10 21,263
11/01/2016 10.3 10.3 9.9 10.1 10,209
10/31/2016 10.4 10.4 10.2 10.3 21,990
10/28/2016 10.5 10.6 10.5 10.55 43,598
10/27/2016 10.305 10.55 10.3 10.45 29,561
10/26/2016 10.2 10.45 10.2 10.35 13,512
10/25/2016 10.15 10.3 10.15 10.25 21,531
10/24/2016 10.15 10.35 10 10.1 41,863
10/21/2016 10.2 10.25 10.1 10.2 28,449
10/20/2016 10.45 10.45 10.1 10.2 80,542
10/19/2016 10.4 10.4 10.15 10.25 71,651
10/18/2016 10 10.35 10 10.3 51,057
10/17/2016 10.5 10.5 9.85 10.15 31,634
10/14/2016 10.05 10.56 10.05 10.4 79,196
10/13/2016 9.81 10.09 9.8 10.09 34,363
10/12/2016 10.15 10.2 10 10.14 93,128
10/11/2016 10.07 10.13 9.885 10.02 29,285
10/10/2016 10 10.172 9.99 10.08 48,263
10/07/2016 9.72 10.5 9.635 9.96 99,845
10/06/2016 9.61 9.7 9.45 9.57 38,685
10/05/2016 9.5 9.64 9.44 9.56 28,485
10/04/2016 9.84 9.98 9.35 9.57 38,233
10/03/2016 9.43 9.6 9.4001 9.42 27,621
09/30/2016 9.49 9.55 9.36 9.38 36,105
09/29/2016 9.45 9.775 9.22 9.36 71,960
09/28/2016 9.69 9.75 9.36 9.49 59,574
09/27/2016 9.56 9.79 9 9.74 69,432
09/26/2016 9.27 9.65 9.09 9.54 39,497
09/23/2016 8.91 9.16 8.9 9.11 50,753
09/22/2016 9.29 9.5 8.98 9 42,560
09/21/2016 9.01 9.35 8.96 9.28 39,656
09/20/2016 9.45 9.59 8.91 8.96 23,620
09/19/2016 9.26 9.53 8.98 9.45 29,386
09/16/2016 9.09 9.3 9.05 9.25 62,178
09/15/2016 9.46 9.5999 9.1 9.1 9,458
09/14/2016 9.6 9.66 9.45 9.5 56,566
09/13/2016 9.39 9.73 9.39 9.51 58,607
09/12/2016 9.89 10 9.36 9.39 23,219
09/09/2016 10.29 10.29 9.77 9.89 39,028
09/08/2016 10.75 10.75 10.24 10.42 42,330
09/07/2016 10.63 10.95 10.56 10.65 351,636
09/06/2016 10.77 10.9 10.5163 10.58 105,655
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?