NasdaqGS - Delayed Quote USD

Kornit Digital Ltd. (KRNT)

15.88 +0.67 (+4.40%)
At close: April 26 at 4:00 PM EDT
15.88 0.00 (0.00%)
After hours: April 26 at 4:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.33 15.95 15.33 15.88 15.88 122,400
Apr 25, 2024 15.75 15.75 15.20 15.21 15.21 297,300
Apr 24, 2024 15.87 16.08 15.64 16.00 16.00 175,900
Apr 23, 2024 15.73 16.05 15.73 15.87 15.87 129,400
Apr 22, 2024 15.53 15.76 15.34 15.69 15.69 402,400
Apr 19, 2024 15.48 15.54 15.18 15.48 15.48 191,000
Apr 18, 2024 15.63 15.91 15.40 15.50 15.50 159,900
Apr 17, 2024 16.02 16.03 15.47 15.55 15.55 224,800
Apr 16, 2024 15.85 15.90 15.49 15.85 15.85 199,600
Apr 15, 2024 15.94 16.14 15.80 15.98 15.98 252,700
Apr 12, 2024 16.43 16.74 15.84 15.90 15.90 193,100
Apr 11, 2024 16.21 16.69 16.04 16.59 16.59 246,300
Apr 10, 2024 16.09 16.41 15.75 16.10 16.10 313,500
Apr 9, 2024 16.58 16.85 16.15 16.64 16.64 685,400
Apr 8, 2024 17.00 17.00 16.50 16.64 16.64 219,200
Apr 5, 2024 17.38 17.41 16.42 16.63 16.63 242,800
Apr 4, 2024 18.25 18.53 17.48 17.55 17.55 218,000
Apr 3, 2024 17.09 17.96 17.06 17.93 17.93 478,500
Apr 2, 2024 17.46 17.49 17.11 17.25 17.25 473,100
Apr 1, 2024 18.29 18.29 17.44 17.87 17.87 453,900
Mar 28, 2024 17.47 18.14 17.44 18.12 18.12 777,600
Mar 27, 2024 17.46 17.46 17.11 17.43 17.43 514,800
Mar 26, 2024 17.92 18.04 17.17 17.20 17.20 702,700
Mar 25, 2024 18.24 18.40 17.68 17.87 17.87 468,300
Mar 22, 2024 18.40 18.40 17.80 18.14 18.14 567,900
Mar 21, 2024 17.99 18.66 17.87 18.40 18.40 597,800
Mar 20, 2024 17.39 17.95 17.19 17.85 17.85 534,100
Mar 19, 2024 17.03 17.47 16.80 17.45 17.45 576,400
Mar 18, 2024 17.16 17.39 16.95 17.30 17.30 592,100
Mar 15, 2024 17.08 17.28 16.77 17.09 17.09 440,900
Mar 14, 2024 18.00 18.00 16.89 17.14 17.14 514,400
Mar 13, 2024 18.23 18.66 17.77 17.95 17.95 520,400
Mar 12, 2024 18.40 18.40 17.76 18.23 18.23 559,900
Mar 11, 2024 18.35 18.80 18.18 18.41 18.41 158,900
Mar 8, 2024 17.89 19.28 17.89 18.70 18.70 559,700
Mar 7, 2024 17.68 17.72 17.35 17.63 17.63 431,300
Mar 6, 2024 17.52 17.64 17.17 17.54 17.54 449,400
Mar 5, 2024 17.39 17.60 16.98 17.23 17.23 634,300
Mar 4, 2024 18.22 18.22 17.52 17.54 17.54 457,600
Mar 1, 2024 17.99 18.49 17.75 18.20 18.20 576,300
Feb 29, 2024 18.28 18.36 17.74 17.99 17.99 443,600
Feb 28, 2024 17.97 18.25 17.50 17.88 17.88 716,600
Feb 27, 2024 18.90 19.09 18.24 18.25 18.25 488,700
Feb 26, 2024 18.27 18.83 18.23 18.56 18.56 493,800
Feb 23, 2024 18.85 18.85 18.09 18.34 18.34 700,600
Feb 22, 2024 18.71 19.04 18.54 18.82 18.82 718,500
Feb 21, 2024 18.45 18.59 18.25 18.49 18.49 766,600
Feb 20, 2024 18.88 19.13 18.46 18.68 18.68 535,600
Feb 16, 2024 19.62 19.82 19.15 19.16 19.16 552,800
Feb 15, 2024 19.15 20.02 19.00 19.88 19.88 436,200
Feb 14, 2024 14.66 19.36 14.66 19.16 19.16 1,190,300
Feb 13, 2024 17.44 18.10 16.90 17.13 17.13 665,300
Feb 12, 2024 17.75 18.44 17.75 18.35 18.35 466,500
Feb 9, 2024 17.88 18.06 17.62 17.80 17.80 400,300
Feb 8, 2024 17.20 17.68 17.10 17.65 17.65 436,100
Feb 7, 2024 17.67 17.67 17.23 17.28 17.28 410,100
Feb 6, 2024 17.32 17.76 17.28 17.56 17.56 347,900
Feb 5, 2024 17.20 17.38 17.02 17.34 17.34 489,400
Feb 2, 2024 17.07 17.73 16.73 17.45 17.45 547,700
Feb 1, 2024 17.32 17.55 16.94 17.26 17.26 870,500
Jan 31, 2024 17.44 17.58 17.01 17.11 17.11 438,200
Jan 30, 2024 17.20 17.42 16.78 17.35 17.35 865,700
Jan 29, 2024 16.02 17.43 15.98 17.30 17.30 572,300
Jan 26, 2024 16.37 16.64 16.00 16.16 16.16 483,700
Jan 25, 2024 15.99 16.22 15.64 16.20 16.20 457,100
Jan 24, 2024 16.71 16.71 15.69 15.75 15.75 512,600
Jan 23, 2024 16.52 16.60 16.11 16.35 16.35 507,200
Jan 22, 2024 16.43 16.76 16.08 16.43 16.43 601,300
Jan 19, 2024 15.88 16.24 15.48 16.19 16.19 510,600
Jan 18, 2024 15.82 15.92 15.41 15.81 15.81 548,400
Jan 17, 2024 15.57 15.72 15.22 15.65 15.65 619,700
Jan 16, 2024 16.09 16.21 15.73 15.89 15.89 673,000
Jan 12, 2024 16.69 16.87 16.01 16.36 16.36 487,900
Jan 11, 2024 16.55 16.71 16.15 16.61 16.61 375,300
Jan 10, 2024 16.78 16.78 16.49 16.63 16.63 413,200
Jan 9, 2024 16.81 17.23 16.69 16.80 16.80 554,900
Jan 8, 2024 16.96 17.27 16.44 17.16 17.16 649,200
Jan 5, 2024 17.27 17.50 16.65 16.68 16.68 489,600
Jan 4, 2024 17.41 17.69 17.08 17.43 17.43 645,900
Jan 3, 2024 18.06 18.49 17.29 17.45 17.45 722,700
Jan 2, 2024 18.92 19.24 18.51 18.55 18.55 463,100
Dec 29, 2023 19.36 19.68 19.01 19.16 19.16 492,900
Dec 28, 2023 19.23 19.74 19.03 19.44 19.44 525,400
Dec 27, 2023 19.55 19.63 19.24 19.37 19.37 231,900
Dec 26, 2023 18.65 19.49 18.47 19.47 19.47 572,500
Dec 22, 2023 18.95 19.40 18.62 18.73 18.73 532,900
Dec 21, 2023 18.98 19.12 18.61 18.86 18.86 626,900
Dec 20, 2023 19.18 19.62 18.46 18.48 18.48 559,600
Dec 19, 2023 19.00 19.42 19.00 19.32 19.32 1,039,200
Dec 18, 2023 19.49 19.69 18.83 18.92 18.92 597,900
Dec 15, 2023 20.29 20.29 19.38 19.49 19.49 525,500
Dec 14, 2023 19.56 20.55 19.55 20.28 20.28 668,200
Dec 13, 2023 18.75 19.28 18.21 19.15 19.15 663,400
Dec 12, 2023 18.00 18.74 17.77 18.74 18.74 776,700
Dec 11, 2023 18.06 18.48 18.00 18.06 18.06 743,800
Dec 8, 2023 18.23 19.03 17.79 18.12 18.12 628,100
Dec 7, 2023 18.28 18.55 17.82 18.28 18.28 743,300
Dec 6, 2023 18.23 19.18 18.02 18.19 18.19 753,700
Dec 5, 2023 18.56 18.79 17.95 18.36 18.36 797,000
Dec 4, 2023 18.54 18.93 18.21 18.67 18.67 906,300
Dec 1, 2023 18.53 19.04 18.46 19.01 19.01 527,300
Nov 30, 2023 18.53 18.78 18.30 18.59 18.59 561,200
Nov 29, 2023 19.28 19.51 18.39 18.55 18.55 479,400
Nov 28, 2023 18.69 19.23 18.22 19.04 19.04 693,700
Nov 27, 2023 18.45 19.19 18.12 18.78 18.78 819,600
Nov 24, 2023 18.43 19.11 18.24 18.78 18.78 61,900
Nov 22, 2023 18.15 18.93 17.50 18.46 18.46 867,700
Nov 21, 2023 18.71 18.74 17.75 17.89 17.89 697,100
Nov 20, 2023 18.80 19.21 18.63 19.01 19.01 324,600
Nov 17, 2023 18.25 18.86 18.16 18.75 18.75 728,800
Nov 16, 2023 18.17 18.49 18.06 18.08 18.08 623,100
Nov 15, 2023 17.91 18.92 17.61 18.55 18.55 901,100
Nov 14, 2023 17.50 18.52 17.34 18.00 18.00 819,500
Nov 13, 2023 15.81 17.43 15.81 17.03 17.03 888,600
Nov 10, 2023 15.92 16.43 15.45 16.04 16.04 1,176,700
Nov 9, 2023 16.49 16.50 15.56 15.75 15.75 912,400
Nov 8, 2023 16.83 17.80 15.88 16.43 16.43 933,000
Nov 7, 2023 16.59 16.73 16.19 16.50 16.50 637,400
Nov 6, 2023 16.69 16.75 16.49 16.61 16.61 652,100
Nov 3, 2023 16.75 17.00 16.51 16.68 16.68 576,600
Nov 2, 2023 14.78 16.40 14.78 16.29 16.29 837,600
Nov 1, 2023 13.90 14.47 13.63 14.46 14.46 811,600
Oct 31, 2023 13.80 13.88 13.51 13.80 13.80 824,200
Oct 30, 2023 13.99 14.33 13.36 13.72 13.72 700,000
Oct 27, 2023 13.98 14.19 13.66 13.70 13.70 575,300
Oct 26, 2023 13.81 14.15 13.29 13.87 13.87 652,000
Oct 25, 2023 15.15 15.15 13.70 13.80 13.80 848,200
Oct 24, 2023 14.71 15.42 14.50 15.18 15.18 534,900
Oct 23, 2023 14.83 15.46 14.51 14.54 14.54 790,500
Oct 20, 2023 14.80 14.98 14.61 14.95 14.95 471,900
Oct 19, 2023 15.20 15.60 14.84 14.84 14.84 582,800
Oct 18, 2023 14.86 15.34 14.61 15.19 15.19 635,800
Oct 17, 2023 15.01 15.74 15.00 15.06 15.06 598,100
Oct 16, 2023 15.24 15.66 15.11 15.23 15.23 635,100
Oct 13, 2023 15.47 15.47 14.72 15.12 15.12 657,100
Oct 12, 2023 16.54 16.55 15.15 15.47 15.47 700,200
Oct 11, 2023 16.67 16.78 16.01 16.67 16.67 537,200
Oct 10, 2023 17.45 17.74 16.33 16.54 16.54 761,300
Oct 9, 2023 17.63 17.94 17.31 17.35 17.35 798,000
Oct 6, 2023 17.42 18.22 17.17 18.01 18.01 326,600
Oct 5, 2023 17.96 17.96 17.34 17.63 17.63 263,500
Oct 4, 2023 18.34 18.50 17.63 18.05 18.05 337,400
Oct 3, 2023 18.75 18.95 18.07 18.17 18.17 303,100
Oct 2, 2023 18.88 19.20 18.37 19.05 19.05 302,300
Sep 29, 2023 18.67 19.01 18.53 18.91 18.91 287,200
Sep 28, 2023 17.89 18.56 17.42 18.32 18.32 475,300
Sep 27, 2023 18.81 19.01 17.80 17.87 17.87 460,200
Sep 26, 2023 18.84 19.21 18.56 18.64 18.64 273,300
Sep 25, 2023 19.09 19.32 18.92 19.14 19.14 228,400
Sep 22, 2023 19.58 19.69 18.85 19.17 19.17 387,000
Sep 21, 2023 19.75 19.79 18.93 19.46 19.46 515,800
Sep 20, 2023 20.52 21.12 20.04 20.07 20.07 178,800
Sep 19, 2023 20.60 20.85 20.40 20.62 20.62 112,100
Sep 18, 2023 20.84 21.20 20.60 20.60 20.60 128,300
Sep 15, 2023 21.01 21.86 20.77 20.85 20.85 186,100
Sep 14, 2023 20.65 21.29 20.55 21.20 21.20 190,000
Sep 13, 2023 20.43 20.61 20.01 20.36 20.36 424,600
Sep 12, 2023 20.87 21.08 20.25 20.49 20.49 443,900
Sep 11, 2023 20.76 21.42 20.62 21.01 21.01 294,500
Sep 8, 2023 20.83 20.97 20.24 20.59 20.59 273,700
Sep 7, 2023 20.81 20.85 20.34 20.85 20.85 135,900
Sep 6, 2023 21.50 21.51 20.85 21.27 21.27 176,500
Sep 5, 2023 22.27 22.27 21.43 21.47 21.47 133,300
Sep 1, 2023 22.35 22.71 22.22 22.35 22.35 153,000
Aug 31, 2023 22.18 22.95 21.83 22.26 22.26 207,000
Aug 30, 2023 22.04 22.40 21.82 22.16 22.16 118,400
Aug 29, 2023 21.87 22.39 21.57 22.10 22.10 142,600
Aug 28, 2023 21.77 22.08 21.51 21.96 21.96 133,100
Aug 25, 2023 21.51 21.77 21.00 21.50 21.50 187,100
Aug 24, 2023 22.44 22.44 21.21 21.41 21.41 186,000
Aug 23, 2023 22.37 22.69 21.96 22.39 22.39 111,100
Aug 22, 2023 21.97 22.74 21.71 22.43 22.43 227,400
Aug 21, 2023 22.43 22.53 21.55 21.74 21.74 242,500
Aug 18, 2023 22.57 22.92 22.22 22.37 22.37 224,100
Aug 17, 2023 23.73 23.73 22.66 22.90 22.90 366,100
Aug 16, 2023 23.26 23.77 23.09 23.64 23.64 404,900
Aug 15, 2023 23.34 23.99 23.32 23.54 23.54 341,200
Aug 14, 2023 22.71 24.05 22.52 23.74 23.74 342,900
Aug 11, 2023 22.80 23.67 22.51 23.00 23.00 660,200
Aug 10, 2023 23.99 24.91 22.60 23.09 23.09 1,052,200
Aug 9, 2023 24.60 25.15 21.00 22.23 22.23 1,948,700
Aug 8, 2023 27.59 28.20 27.11 28.00 28.00 273,000
Aug 7, 2023 29.03 29.85 27.61 28.15 28.15 342,200
Aug 4, 2023 29.10 29.56 28.51 28.88 28.88 200,700
Aug 3, 2023 29.31 29.90 28.83 28.87 28.87 193,400
Aug 2, 2023 30.58 30.58 28.52 29.49 29.49 258,100
Aug 1, 2023 31.37 31.67 30.77 31.01 31.01 687,800
Jul 31, 2023 30.88 31.70 30.70 31.69 31.69 374,600
Jul 28, 2023 29.87 30.83 29.57 30.76 30.76 216,500
Jul 27, 2023 29.22 29.82 28.85 29.40 29.40 202,600
Jul 26, 2023 28.30 28.91 27.89 28.76 28.76 173,000
Jul 25, 2023 28.29 29.10 28.27 28.61 28.61 184,300
Jul 24, 2023 28.49 28.67 28.16 28.33 28.33 105,000
Jul 21, 2023 29.31 29.31 28.41 28.52 28.52 153,500
Jul 20, 2023 29.97 30.22 29.00 29.02 29.02 159,600
Jul 19, 2023 31.05 31.21 29.71 30.15 30.15 216,600
Jul 18, 2023 31.46 31.94 31.08 31.10 31.10 311,400
Jul 17, 2023 31.73 31.80 30.84 31.35 31.35 461,400
Jul 14, 2023 30.98 31.79 30.83 31.59 31.59 530,300
Jul 13, 2023 29.06 31.08 28.95 30.94 30.94 633,500
Jul 12, 2023 29.64 29.64 28.58 28.76 28.76 285,900
Jul 11, 2023 28.84 29.29 28.56 28.90 28.90 131,100
Jul 10, 2023 28.94 29.45 28.79 28.85 28.85 144,600
Jul 7, 2023 28.77 29.85 28.52 28.93 28.93 188,400
Jul 6, 2023 28.34 28.71 27.73 28.59 28.59 228,000
Jul 5, 2023 28.76 29.40 28.31 29.03 29.03 224,300
Jul 3, 2023 29.19 29.99 28.77 29.10 29.10 80,300
Jun 30, 2023 29.62 29.68 29.12 29.37 29.37 229,800
Jun 29, 2023 28.51 29.62 28.42 29.05 29.05 192,600
Jun 28, 2023 28.70 29.22 28.41 28.45 28.45 140,000
Jun 27, 2023 28.65 29.17 28.35 28.87 28.87 217,700
Jun 26, 2023 29.66 30.17 28.44 28.50 28.50 203,500
Jun 23, 2023 30.13 30.40 28.88 29.67 29.67 431,800
Jun 22, 2023 30.61 31.04 30.41 30.58 30.58 326,700
Jun 21, 2023 31.24 31.69 29.78 30.36 30.36 410,400
Jun 20, 2023 30.85 31.49 30.41 31.44 31.44 398,300
Jun 16, 2023 30.61 31.34 30.41 31.13 31.13 687,500
Jun 15, 2023 29.37 30.81 29.05 30.70 30.70 389,800
Jun 14, 2023 30.09 30.72 29.46 29.80 29.80 607,000
Jun 13, 2023 28.73 30.52 28.55 30.04 30.04 744,600
Jun 12, 2023 27.75 28.62 27.63 28.40 28.40 869,300
Jun 9, 2023 27.66 28.05 27.23 27.69 27.69 410,100
Jun 8, 2023 26.97 27.70 26.58 27.59 27.59 503,000
Jun 7, 2023 25.00 27.13 24.96 27.00 27.00 764,900
Jun 6, 2023 23.54 24.96 23.27 24.86 24.86 358,300
Jun 5, 2023 23.02 23.97 22.85 23.65 23.65 386,100
Jun 2, 2023 23.35 23.73 23.00 23.29 23.29 326,600
Jun 1, 2023 22.40 23.59 22.08 22.86 22.86 514,500
May 31, 2023 22.96 23.25 22.43 22.45 22.45 330,200
May 30, 2023 23.58 24.12 22.58 23.06 23.06 307,900
May 26, 2023 22.99 23.61 22.98 23.31 23.31 194,500
May 25, 2023 23.64 23.70 22.76 22.92 22.92 213,200
May 24, 2023 23.05 23.51 22.36 23.40 23.40 256,700
May 23, 2023 22.93 23.90 22.74 23.37 23.37 280,000
May 22, 2023 22.95 23.39 22.67 23.16 23.16 154,300
May 19, 2023 23.93 24.00 22.83 22.85 22.85 308,300
May 18, 2023 23.58 24.44 23.18 23.69 23.69 320,800
May 17, 2023 23.46 23.69 22.97 23.58 23.58 340,500
May 16, 2023 23.46 23.48 22.37 23.23 23.23 360,200
May 15, 2023 22.60 23.85 22.28 23.65 23.65 378,500
May 12, 2023 21.73 22.66 21.65 22.56 22.56 1,028,100
May 11, 2023 19.90 22.47 19.90 21.73 21.73 710,600
May 10, 2023 18.14 20.73 17.86 19.81 19.81 434,800
May 9, 2023 18.01 18.13 17.61 18.08 18.08 272,600
May 8, 2023 18.16 18.29 17.78 18.28 18.28 174,700
May 5, 2023 17.79 18.26 17.63 18.24 18.24 176,400
May 4, 2023 17.47 17.94 16.57 17.42 17.42 349,400
May 3, 2023 17.86 18.24 17.39 17.46 17.46 222,900
May 2, 2023 18.24 18.24 17.63 17.87 17.87 166,600
May 1, 2023 18.23 18.51 17.98 18.43 18.43 165,300
Apr 28, 2023 17.87 18.45 17.14 18.26 18.26 299,300
Apr 27, 2023 17.22 17.94 16.94 17.94 17.94 360,400

Related Tickers

THR Thermon Group Holdings, Inc.
31.83
+0.76%
 
HLIO Helios Technologies, Inc.
45.57
+1.95%
 
CXT Crane NXT, Co.
62.65
+0.21%
 
NDX1.DE Nordex SE
12.76
+3.07%
 
HICN.TA Highcon Systems Ltd.
117.00
+0.60%
 
MWA Mueller Water Products, Inc.
15.98
-1.05%
 
XMTR Xometry, Inc.
17.53
+3.61%
 
FLS Flowserve Corporation
46.76
+0.88%
 
KWHIY Kawasaki Heavy Industries, Ltd.
12.24
+1.92%
 
VWSB.DE Vestas Wind Systems A/S
24.75
+4.04%