Historical Stock Prices

KRNT 
$9.11
*  
0.11
1.22%
Get KRNT Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading KRNT now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 23-JUN-2016 TO 23-SEP-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.
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
09/02/2016 11.12 11.12 10.54 10.9 66,019
09/01/2016 11.37 11.37 10.97 11.25 39,070
08/31/2016 11.3 11.58 11.19 11.28 23,441
08/30/2016 11.16 11.58 11.04 11.39 69,899
08/29/2016 10.93 11.23 10.72 11.04 25,002
08/26/2016 11.37 11.57 11 11.01 101,970
08/25/2016 10.61 10.78 10.51 10.7 56,381
08/24/2016 10.8 10.96 10.69 10.71 7,369
08/23/2016 10.63 10.94 10.52 10.73 70,825
08/22/2016 11.3 11.3 10.73 10.8 27,522
08/19/2016 11.22 11.7 10.83 11.31 26,305
08/18/2016 10.5 11.42 10.36 11.345 54,355
08/17/2016 10.37 10.56 10.22 10.56 46,250
08/16/2016 10.1 10.77 10.005 10.45 53,639
08/15/2016 9.94 10.15 9.94 10.11 210,959
08/12/2016 9.92 10.09 9.86 9.92 90,523
08/11/2016 9.72 9.9591 9.72 9.915 48,442
08/10/2016 10 10 9.69 9.75 11,616
08/09/2016 10 10.1 9.98 10 14,035
08/08/2016 10.09 10.09 9.95 10.01 29,881
08/05/2016 10.02 10.09 9.95 10.07 24,659
08/04/2016 9.83 10.11 9.83 10.05 24,935
08/03/2016 9.91 10.15 9.5 10.13 43,196
08/02/2016 10 10.12 9.9236 10.09 11,249
08/01/2016 10 10.09 10 10.02 5,804
07/29/2016 10.03 10.15 9.94 10.1 7,063
07/28/2016 10.13 10.15 9.85 10.13 33,083
07/27/2016 10.1 10.15 9.96 10.12 53,992
07/26/2016 9.89 10.4575 9.89 10.1 26,169
07/25/2016 10.03 10.205 9.98 10.11 39,479
07/22/2016 10.05 10.05 9.97 10.02 25,016
07/21/2016 10 10.0716 10 10.03 8,306
07/20/2016 10.09 10.28 9.95 10.07 26,747
07/19/2016 10.07 10.07 9.96 9.99 8,172
07/18/2016 10.12 10.136 9.58 10.01 12,889
07/15/2016 10.01 10.105 10.01 10.07 6,519
07/14/2016 10.26 10.26 10.0601 10.115 23,714
07/13/2016 10.13 10.19 9.71 10.12 26,825
07/12/2016 10.1 10.16 10.05 10.13 28,610
07/11/2016 9.98 10.26 9.39 10.11 28,693
07/08/2016 10.1 10.32 10.05 10.17 27,799
07/07/2016 10.2199 10.2199 10.05 10.06 25,278
07/06/2016 10.01 10.1 10 10.03 13,473
07/05/2016 10 10.24 10 10.08 45,475
07/01/2016 9.54 10.14 9.54 10.05 59,447
06/30/2016 9.3614 10.09 9.3614 9.76 21,438
06/29/2016 9.39 9.52 9.27 9.36 26,832
06/28/2016 8.9 9.545 8.8 9.23 32,800
06/27/2016 9.41 9.41 8.48 8.83 39,325
06/24/2016 9.71 9.7201 9.27 9.46 18,747
06/23/2016 10 10.04 9.76 9.97 58,535
*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?