Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kernel Group Holdings Inc Cl A (NQ: KRNL )

11.00 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.830 9.840 9.828 9.830 5,342 -0.01(-0.10%)
Apr 28, 2022 9.840 9.840 9.840 9.840 10,205 +0.00(+0.00%)
Apr 27, 2022 9.840 9.840 9.840 9.840 5,311 +0.00(+0.00%)
Apr 26, 2022 9.850 9.850 9.840 9.840 10,718 +0.00(+0.00%)
Apr 25, 2022 9.840 9.845 9.830 9.840 39,382 +0.01(+0.10%)
Apr 22, 2022 9.830 9.830 9.830 9.830 501 -0.02(-0.20%)
Apr 21, 2022 9.850 9.850 9.850 9.850 120 +0.01(+0.10%)
Apr 20, 2022 9.840 9.845 9.840 9.840 90,159 +0.02(+0.20%)
Apr 18, 2022 9.820 4 -0.01(-0.10%)
Apr 14, 2022 9.880 9.880 9.830 9.830 409 -0.06(-0.61%)
Apr 13, 2022 9.890 9.890 9.890 9.890 101 +0.07(+0.71%)
Apr 12, 2022 9.810 9.830 9.800 9.820 27,450 +0.00(+0.00%)
Apr 11, 2022 9.810 9.820 9.810 9.820 28,632 +0.01(+0.10%)
Apr 08, 2022 9.810 9.815 9.810 9.810 1,922 +0.00(+0.00%)
Apr 07, 2022 9.810 9.810 9.810 9.810 100 +0.00(+0.00%)
Apr 06, 2022 9.800 9.810 9.800 9.810 5,027 +0.01(+0.10%)
Apr 05, 2022 9.800 9.805 9.800 9.800 19,809 -0.02(-0.20%)
Apr 04, 2022 9.810 9.820 9.800 9.820 5,208 +0.01(+0.10%)
Apr 01, 2022 9.800 9.810 9.800 9.810 640,054 +0.00(+0.00%)
Mar 31, 2022 9.760 9.815 9.760 9.810 10,069 +0.02(+0.20%)
Mar 28, 2022 9.790 4 +0.01(+0.10%)
Mar 25, 2022 9.780 9.780 9.780 9.780 1,632 -0.01(-0.10%)
Mar 24, 2022 9.770 9.790 9.760 9.790 24,137 +0.02(+0.20%)
Mar 23, 2022 9.770 9.770 9.770 9.770 10,435 -0.02(-0.20%)
Mar 22, 2022 9.790 9.790 9.770 9.790 24,665 +0.01(+0.10%)
Mar 21, 2022 9.780 9.790 9.760 9.780 15,518 +0.00(+0.00%)
Mar 18, 2022 9.770 9.780 9.770 9.780 22,273 +0.00(+0.00%)
Mar 17, 2022 9.760 9.780 9.760 9.780 63,284 +0.01(+0.10%)
Mar 16, 2022 9.770 9.770 9.760 9.770 10,104 +0.01(+0.10%)
Mar 15, 2022 9.760 9.765 9.760 9.760 43,456 -0.01(-0.10%)
Mar 11, 2022 9.770 134,502 +0.01(+0.10%)
Mar 10, 2022 9.760 9.767 9.760 9.760 890 -0.01(-0.10%)
Mar 09, 2022 9.760 9.780 9.760 9.770 3,094 +0.01(+0.10%)
Mar 08, 2022 9.760 9.760 9.760 9.760 927 +0.00(+0.00%)
Mar 07, 2022 9.760 9.770 9.750 9.760 100,843 +0.01(+0.10%)
Mar 04, 2022 9.750 9.750 9.750 9.750 6,216 -0.01(-0.10%)
Mar 03, 2022 9.760 9.760 9.760 9.760 1,890 -0.01(-0.10%)
Mar 02, 2022 9.780 9.780 9.770 9.770 404,085 -0.01(-0.05%)
Mar 01, 2022 9.780 9.780 9.750 9.775 35,585 +0.04(+0.46%)
Feb 28, 2022 9.730 9.745 9.730 9.730 11,249 -0.01(-0.10%)
Feb 25, 2022 9.745 9.745 9.740 9.740 1,486 +0.00(+0.00%)
Feb 24, 2022 9.740 9.745 9.740 9.740 16,891 +0.01(+0.10%)
Feb 22, 2022 9.730 100 -0.01(-0.15%)
Feb 17, 2022 9.745 0 +0.00(+0.05%)
Feb 16, 2022 9.740 9.740 9.730 9.740 302,612 +0.00(+0.00%)
Feb 15, 2022 9.740 9.740 9.735 9.740 4,755 +0.01(+0.10%)
Feb 14, 2022 9.720 9.740 9.720 9.730 6,607 +0.01(+0.05%)
Feb 11, 2022 9.720 9.730 9.720 9.725 27,632 -0.01(-0.05%)
Feb 10, 2022 9.730 9.730 9.730 9.730 453,744 -0.01(-0.10%)
Feb 09, 2022 9.720 9.740 9.720 9.739 1,019 +0.02(+0.20%)
Feb 08, 2022 9.720 9.720 9.720 9.720 5,492 +0.00(+0.00%)
Feb 07, 2022 9.720 9.720 9.720 9.720 2,822 +0.01(+0.10%)
Feb 04, 2022 9.710 9.710 9.710 9.710 1,951 +0.01(+0.10%)
Feb 03, 2022 9.700 9.700 5,571 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.