Singapore markets open in 4 hours 57 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
56,968.37 -2,194.87 (-3.71%) CMC Crypto 200
1,201.64 -137.43 (-10.27%)
Kornit Digital Ltd. (KRNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 15.33 | 15.94 | 15.21 | 15.49 | 15.49 | 109,391 |
| 30 Apr 2024 | 15.53 | 15.70 | 15.26 | 15.41 | 15.41 | 197,200 |
| 29 Apr 2024 | 15.96 | 16.23 | 15.74 | 15.80 | 15.80 | 153,100 |
| 26 Apr 2024 | 15.33 | 15.95 | 15.33 | 15.88 | 15.88 | 122,400 |
| 25 Apr 2024 | 15.75 | 15.75 | 15.20 | 15.21 | 15.21 | 297,300 |
| 24 Apr 2024 | 15.87 | 16.08 | 15.64 | 16.00 | 16.00 | 175,900 |
| 23 Apr 2024 | 15.73 | 16.05 | 15.73 | 15.87 | 15.87 | 129,400 |
| 22 Apr 2024 | 15.53 | 15.76 | 15.34 | 15.69 | 15.69 | 402,400 |
| 19 Apr 2024 | 15.48 | 15.54 | 15.18 | 15.48 | 15.48 | 191,000 |
| 18 Apr 2024 | 15.63 | 15.91 | 15.40 | 15.50 | 15.50 | 159,900 |
| 17 Apr 2024 | 16.02 | 16.03 | 15.47 | 15.55 | 15.55 | 224,800 |
| 16 Apr 2024 | 15.85 | 15.90 | 15.49 | 15.85 | 15.85 | 199,600 |
| 15 Apr 2024 | 15.94 | 16.14 | 15.80 | 15.98 | 15.98 | 252,700 |
| 12 Apr 2024 | 16.43 | 16.74 | 15.84 | 15.90 | 15.90 | 193,100 |
| 11 Apr 2024 | 16.21 | 16.69 | 16.04 | 16.59 | 16.59 | 246,300 |
| 10 Apr 2024 | 16.09 | 16.41 | 15.75 | 16.10 | 16.10 | 313,500 |
| 09 Apr 2024 | 16.58 | 16.85 | 16.15 | 16.64 | 16.64 | 685,400 |
| 08 Apr 2024 | 17.00 | 17.00 | 16.50 | 16.64 | 16.64 | 219,200 |
| 05 Apr 2024 | 17.38 | 17.41 | 16.42 | 16.63 | 16.63 | 242,800 |
| 04 Apr 2024 | 18.25 | 18.53 | 17.48 | 17.55 | 17.55 | 218,000 |
| 03 Apr 2024 | 17.09 | 17.96 | 17.06 | 17.93 | 17.93 | 478,500 |
| 02 Apr 2024 | 17.46 | 17.49 | 17.11 | 17.25 | 17.25 | 473,100 |
| 01 Apr 2024 | 18.29 | 18.29 | 17.44 | 17.87 | 17.87 | 453,900 |
| 28 Mar 2024 | 17.47 | 18.14 | 17.44 | 18.12 | 18.12 | 777,600 |
| 27 Mar 2024 | 17.46 | 17.46 | 17.11 | 17.43 | 17.43 | 514,800 |
| 26 Mar 2024 | 17.92 | 18.04 | 17.17 | 17.20 | 17.20 | 702,700 |
| 25 Mar 2024 | 18.24 | 18.40 | 17.68 | 17.87 | 17.87 | 468,300 |
| 22 Mar 2024 | 18.40 | 18.40 | 17.80 | 18.14 | 18.14 | 567,900 |
| 21 Mar 2024 | 17.99 | 18.66 | 17.87 | 18.40 | 18.40 | 597,800 |
| 20 Mar 2024 | 17.39 | 17.95 | 17.19 | 17.85 | 17.85 | 534,100 |
| 19 Mar 2024 | 17.03 | 17.47 | 16.80 | 17.45 | 17.45 | 576,400 |
| 18 Mar 2024 | 17.16 | 17.39 | 16.95 | 17.30 | 17.30 | 592,100 |
| 15 Mar 2024 | 17.08 | 17.28 | 16.77 | 17.09 | 17.09 | 440,900 |
| 14 Mar 2024 | 18.00 | 18.00 | 16.89 | 17.14 | 17.14 | 514,400 |
| 13 Mar 2024 | 18.23 | 18.66 | 17.77 | 17.95 | 17.95 | 520,400 |
| 12 Mar 2024 | 18.40 | 18.40 | 17.76 | 18.23 | 18.23 | 559,900 |
| 11 Mar 2024 | 18.35 | 18.80 | 18.18 | 18.41 | 18.41 | 158,900 |
| 08 Mar 2024 | 17.89 | 19.28 | 17.89 | 18.70 | 18.70 | 559,700 |
| 07 Mar 2024 | 17.68 | 17.72 | 17.35 | 17.63 | 17.63 | 431,300 |
| 06 Mar 2024 | 17.52 | 17.64 | 17.17 | 17.54 | 17.54 | 449,400 |
| 05 Mar 2024 | 17.39 | 17.60 | 16.98 | 17.23 | 17.23 | 634,300 |
| 04 Mar 2024 | 18.22 | 18.22 | 17.52 | 17.54 | 17.54 | 457,600 |
| 01 Mar 2024 | 17.99 | 18.49 | 17.75 | 18.20 | 18.20 | 576,300 |
| 29 Feb 2024 | 18.28 | 18.36 | 17.74 | 17.99 | 17.99 | 443,600 |
| 28 Feb 2024 | 17.97 | 18.25 | 17.50 | 17.88 | 17.88 | 716,600 |
| 27 Feb 2024 | 18.90 | 19.09 | 18.24 | 18.25 | 18.25 | 488,700 |
| 26 Feb 2024 | 18.27 | 18.83 | 18.23 | 18.56 | 18.56 | 493,800 |
| 23 Feb 2024 | 18.85 | 18.85 | 18.09 | 18.34 | 18.34 | 700,600 |
| 22 Feb 2024 | 18.71 | 19.04 | 18.54 | 18.82 | 18.82 | 718,500 |
| 21 Feb 2024 | 18.45 | 18.59 | 18.25 | 18.49 | 18.49 | 766,600 |
| 20 Feb 2024 | 18.88 | 19.13 | 18.46 | 18.68 | 18.68 | 535,600 |
| 16 Feb 2024 | 19.62 | 19.82 | 19.15 | 19.16 | 19.16 | 552,800 |
| 15 Feb 2024 | 19.15 | 20.02 | 19.00 | 19.88 | 19.88 | 436,200 |
| 14 Feb 2024 | 14.66 | 19.36 | 14.66 | 19.16 | 19.16 | 1,190,300 |
| 13 Feb 2024 | 17.44 | 18.10 | 16.90 | 17.13 | 17.13 | 665,300 |
| 12 Feb 2024 | 17.75 | 18.44 | 17.75 | 18.35 | 18.35 | 466,500 |
| 09 Feb 2024 | 17.88 | 18.06 | 17.62 | 17.80 | 17.80 | 400,300 |
| 08 Feb 2024 | 17.20 | 17.68 | 17.10 | 17.65 | 17.65 | 436,100 |
| 07 Feb 2024 | 17.67 | 17.67 | 17.23 | 17.28 | 17.28 | 410,100 |
| 06 Feb 2024 | 17.32 | 17.76 | 17.28 | 17.56 | 17.56 | 347,900 |
| 05 Feb 2024 | 17.20 | 17.38 | 17.02 | 17.34 | 17.34 | 489,400 |
| 02 Feb 2024 | 17.07 | 17.73 | 16.73 | 17.45 | 17.45 | 547,700 |
| 01 Feb 2024 | 17.32 | 17.55 | 16.94 | 17.26 | 17.26 | 870,500 |
| 31 Jan 2024 | 17.44 | 17.58 | 17.01 | 17.11 | 17.11 | 438,200 |
| 30 Jan 2024 | 17.20 | 17.42 | 16.78 | 17.35 | 17.35 | 865,700 |
| 29 Jan 2024 | 16.02 | 17.43 | 15.98 | 17.30 | 17.30 | 572,300 |
| 26 Jan 2024 | 16.37 | 16.64 | 16.00 | 16.16 | 16.16 | 483,700 |
| 25 Jan 2024 | 15.99 | 16.22 | 15.64 | 16.20 | 16.20 | 457,100 |
| 24 Jan 2024 | 16.71 | 16.71 | 15.69 | 15.75 | 15.75 | 512,600 |
| 23 Jan 2024 | 16.52 | 16.60 | 16.11 | 16.35 | 16.35 | 507,200 |
| 22 Jan 2024 | 16.43 | 16.76 | 16.08 | 16.43 | 16.43 | 601,300 |
| 19 Jan 2024 | 15.88 | 16.24 | 15.48 | 16.19 | 16.19 | 510,600 |
| 18 Jan 2024 | 15.82 | 15.92 | 15.41 | 15.81 | 15.81 | 548,400 |
| 17 Jan 2024 | 15.57 | 15.72 | 15.22 | 15.65 | 15.65 | 619,700 |
| 16 Jan 2024 | 16.09 | 16.21 | 15.73 | 15.89 | 15.89 | 673,000 |
| 12 Jan 2024 | 16.69 | 16.87 | 16.01 | 16.36 | 16.36 | 487,900 |
| 11 Jan 2024 | 16.55 | 16.71 | 16.15 | 16.61 | 16.61 | 375,300 |
| 10 Jan 2024 | 16.78 | 16.78 | 16.49 | 16.63 | 16.63 | 413,200 |
| 09 Jan 2024 | 16.81 | 17.23 | 16.69 | 16.80 | 16.80 | 554,900 |
| 08 Jan 2024 | 16.96 | 17.27 | 16.44 | 17.16 | 17.16 | 649,200 |
| 05 Jan 2024 | 17.27 | 17.50 | 16.65 | 16.68 | 16.68 | 489,600 |
| 04 Jan 2024 | 17.41 | 17.69 | 17.08 | 17.43 | 17.43 | 645,900 |
| 03 Jan 2024 | 18.06 | 18.49 | 17.29 | 17.45 | 17.45 | 722,700 |
| 02 Jan 2024 | 18.92 | 19.24 | 18.51 | 18.55 | 18.55 | 463,100 |
| 29 Dec 2023 | 19.36 | 19.68 | 19.01 | 19.16 | 19.16 | 492,900 |
| 28 Dec 2023 | 19.23 | 19.74 | 19.03 | 19.44 | 19.44 | 525,400 |
| 27 Dec 2023 | 19.55 | 19.63 | 19.24 | 19.37 | 19.37 | 231,900 |
| 26 Dec 2023 | 18.65 | 19.49 | 18.47 | 19.47 | 19.47 | 572,500 |
| 22 Dec 2023 | 18.95 | 19.40 | 18.62 | 18.73 | 18.73 | 532,900 |
| 21 Dec 2023 | 18.98 | 19.12 | 18.61 | 18.86 | 18.86 | 626,900 |
| 20 Dec 2023 | 19.18 | 19.62 | 18.46 | 18.48 | 18.48 | 559,600 |
| 19 Dec 2023 | 19.00 | 19.42 | 19.00 | 19.32 | 19.32 | 1,039,200 |
| 18 Dec 2023 | 19.49 | 19.69 | 18.83 | 18.92 | 18.92 | 597,900 |
| 15 Dec 2023 | 20.29 | 20.29 | 19.38 | 19.49 | 19.49 | 525,500 |
| 14 Dec 2023 | 19.56 | 20.55 | 19.55 | 20.28 | 20.28 | 668,200 |
| 13 Dec 2023 | 18.75 | 19.28 | 18.21 | 19.15 | 19.15 | 663,400 |
| 12 Dec 2023 | 18.00 | 18.74 | 17.77 | 18.74 | 18.74 | 776,700 |
| 11 Dec 2023 | 18.06 | 18.48 | 18.00 | 18.06 | 18.06 | 743,800 |
| 08 Dec 2023 | 18.23 | 19.03 | 17.79 | 18.12 | 18.12 | 628,100 |
| 07 Dec 2023 | 18.28 | 18.55 | 17.82 | 18.28 | 18.28 | 743,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.