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: 3:33 PM EDT, May 31, 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 (%)
May 27, 2022 9.810 3 +0.01(+0.10%)
May 26, 2022 9.800 9.800 9.800 9.800 11,405 -0.00(-0.00%)
May 25, 2022 9.800 9.800 9.800 9.800 500 -0.02(-0.20%)
May 23, 2022 9.820 19 +0.02(+0.20%)
May 20, 2022 9.790 9.800 9.780 9.800 136,778 +0.01(+0.10%)
May 19, 2022 9.790 9.790 9.790 9.790 100,014 +0.00(+0.00%)
May 18, 2022 9.790 9.800 9.790 9.790 48,324 -0.01(-0.10%)
May 17, 2022 9.805 9.805 9.790 9.800 324 +0.02(+0.20%)
May 16, 2022 9.790 9.790 9.780 9.780 30,233 -0.01(-0.10%)
May 13, 2022 9.800 9.800 9.790 9.790 85,511 -0.01(-0.14%)
May 12, 2022 9.800 9.804 9.790 9.804 18,822 +0.01(+0.14%)
May 11, 2022 9.810 9.810 9.790 9.790 17,468 -0.01(-0.10%)
May 10, 2022 9.818 9.818 9.800 9.800 26,554 -0.01(-0.10%)
May 09, 2022 9.820 9.820 9.810 9.810 2,642 -0.01(-0.10%)
May 06, 2022 9.830 9.830 9.820 9.820 18,777 -0.01(-0.10%)
May 05, 2022 9.830 9.830 9.830 9.830 948 +0.00(+0.00%)
May 04, 2022 9.830 9.830 9.830 9.830 399 +0.00(+0.00%)
May 03, 2022 9.830 9.830 9.830 9.830 2,432 +0.00(+0.00%)
May 02, 2022 9.830 9.830 9.830 9.830 15,716 +0.00(+0.00%)
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%)
Feb 01, 2022 9.700 92 +0.00(+0.05%)
Jan 31, 2022 9.690 9.700 9.680 9.695 7,451 +0.01(+0.05%)
Jan 28, 2022 9.690 9.700 9.690 9.690 102,575 +0.00(+0.00%)
Jan 27, 2022 9.700 9.710 9.690 9.690 160,684 -0.01(-0.10%)
Jan 26, 2022 9.700 9.700 9.700 9.700 4,839 +0.00(+0.00%)
Jan 25, 2022 9.710 9.710 9.700 9.700 4,855 -0.02(-0.21%)
Jan 24, 2022 9.710 9.720 9.710 9.720 46,443 +0.00(+0.00%)
Jan 20, 2022 9.720 1 +0.00(+0.00%)
Jan 19, 2022 9.720 9.720 9.720 9.720 486 +0.00(+0.00%)
Jan 18, 2022 9.725 9.725 9.720 9.720 2,407 -0.00(-0.03%)
Jan 14, 2022 9.723 0 +0.00(+0.03%)
Jan 13, 2022 9.720 9.720 9.720 9.720 10,004 +0.00(+0.00%)
Jan 12, 2022 9.720 9.720 9.720 9.720 226 -0.01(-0.10%)
Jan 10, 2022 9.730 9.730 9.730 0 +0.00(+0.00%)
Jan 07, 2022 9.731 9.731 9.730 9.730 320 +0.00(+0.00%)
Jan 06, 2022 9.730 9.741 9.730 9.730 1,278 -0.03(-0.31%)
Jan 05, 2022 9.760 9.760 9.740 9.760 6,833 +0.01(+0.10%)
Jan 04, 2022 9.750 9.750 9.731 9.750 18,908 -0.02(-0.20%)
Jan 03, 2022 9.750 9.770 9.720 9.770 21,760 +0.02(+0.21%)
Dec 31, 2021 9.720 9.760 9.720 9.750 37,118 +0.01(+0.10%)
Dec 30, 2021 9.760 9.760 9.730 9.740 909 -0.03(-0.31%)
Dec 29, 2021 9.720 9.770 9.720 9.770 15,179 +0.04(+0.41%)
Dec 28, 2021 9.720 9.740 9.720 9.730 3,799 -0.03(-0.31%)
Dec 27, 2021 9.730 9.760 9.710 9.760 5,451 +0.04(+0.41%)
Dec 23, 2021 9.720 9.730 9.720 9.720 6,048 -0.01(-0.10%)
Dec 22, 2021 9.720 9.760 9.720 9.730 12,509 -0.03(-0.31%)
Dec 21, 2021 9.730 9.760 9.730 9.760 8,577 +0.03(+0.31%)
Dec 20, 2021 9.730 9.750 9.720 9.730 3,285 +0.00(+0.00%)
Dec 17, 2021 9.740 9.760 9.720 9.730 18,449 -0.03(-0.31%)
Dec 16, 2021 9.720 9.760 9.720 9.760 4,093 +0.00(+0.00%)
Dec 15, 2021 9.740 9.760 9.710 9.760 112,779 +0.02(+0.15%)
Dec 14, 2021 9.740 9.745 9.740 9.745 17,951 -0.01(-0.05%)
Dec 10, 2021 9.750 9.750 9.750 17 -0.01(-0.05%)
Dec 09, 2021 9.750 9.760 9.750 9.755 23,162 +0.00(+0.00%)
Dec 07, 2021 9.755 9.755 9.755 119 +0.01(+0.05%)
Dec 06, 2021 9.740 9.750 9.740 9.750 5,840 +0.00(+0.00%)
Dec 03, 2021 9.750 9.750 9.740 9.750 8,950 -0.01(-0.10%)
Dec 02, 2021 9.740 9.760 9.740 9.760 16,709 +0.01(+0.10%)
Dec 01, 2021 9.740 9.770 9.740 9.750 18,947 -0.02(-0.20%)
Nov 30, 2021 9.760 9.770 9.760 9.770 10,501 +0.01(+0.10%)
Nov 29, 2021 9.752 9.760 9.752 9.760 1,286 -0.01(-0.10%)
Nov 26, 2021 9.750 9.770 9.750 9.770 1,812 +0.01(+0.10%)
Nov 24, 2021 9.760 9.760 9.760 9.760 224 -0.01(-0.10%)
Nov 23, 2021 9.770 9.770 9.750 9.770 57,288 +0.00(+0.00%)
Nov 22, 2021 9.740 9.770 9.730 9.770 154,963 +0.01(+0.15%)
Nov 19, 2021 9.745 9.755 9.745 9.755 215 -0.01(-0.15%)
Nov 18, 2021 9.760 9.770 9.770 9.770 4,289 +0.04(+0.41%)
Nov 17, 2021 9.730 9.730 9.730 9.730 613 -0.04(-0.41%)
Nov 16, 2021 9.750 9.770 9.720 9.770 122,432 +0.01(+0.10%)
Nov 15, 2021 9.760 9.780 9.760 9.760 2,543 +0.00(+0.00%)
Nov 11, 2021 9.760 9.760 9.760 32 +0.01(+0.10%)
Nov 09, 2021 9.750 9.760 9.750 9.750 1,708 +0.00(+0.00%)
Nov 08, 2021 9.740 9.750 9.740 9.750 2,741 +0.01(+0.05%)
Nov 05, 2021 9.745 9.745 9.745 9.745 454 -0.02(-0.15%)
Nov 03, 2021 9.760 9.760 9.760 72 +0.02(+0.15%)
Nov 02, 2021 9.740 9.745 9.740 9.745 1,330 -0.02(-0.15%)
Nov 01, 2021 9.760 9.760 9.750 9.760 5,134 +0.00(+0.00%)
Oct 29, 2021 9.745 9.760 9.745 9.760 1,976 +0.02(+0.15%)
Oct 28, 2021 9.760 9.760 9.745 9.745 1,420 -0.01(-0.05%)
Oct 27, 2021 9.750 9.750 9.750 9.750 216 -0.01(-0.10%)
Oct 26, 2021 9.730 9.760 5,982 +0.02(+0.18%)
Oct 25, 2021 9.742 9.742 9.742 9.742 110 -0.01(-0.08%)
Oct 22, 2021 9.750 9.750 9.750 9.750 134 -0.01(-0.10%)
Oct 21, 2021 9.750 9.760 9.730 9.760 58,858 +0.01(+0.10%)
Oct 20, 2021 9.750 9.750 9.720 9.750 1,247 +0.00(+0.00%)
Oct 19, 2021 9.750 9.750 9.740 9.750 3,089 +0.00(+0.00%)
Oct 18, 2021 9.740 9.750 9.740 9.750 1,328 +0.02(+0.21%)
Oct 15, 2021 9.730 9.740 9.730 9.730 2,384 -0.02(-0.21%)
Oct 14, 2021 9.730 9.750 9.720 9.750 65,642 +0.00(+0.00%)
Oct 13, 2021 9.730 9.750 9.730 9.750 1,466 +0.00(+0.00%)
Oct 12, 2021 9.750 9.750 9.750 9.750 963 +0.00(+0.00%)
Oct 11, 2021 9.750 9.750 9.750 9.750 197 +0.00(+0.00%)
Oct 08, 2021 9.750 9.750 9.735 9.750 4,918 +0.00(+0.00%)
Oct 07, 2021 9.750 9.750 9.740 9.750 6,344 +0.01(+0.10%)
Oct 06, 2021 9.742 9.742 9.725 9.740 5,864 +0.02(+0.20%)
Oct 05, 2021 9.740 9.740 9.720 9.720 565 -0.02(-0.20%)
Oct 04, 2021 9.740 9.750 9.740 9.740 38,402 +0.00(+0.00%)
Oct 01, 2021 9.740 9.740 9.720 9.740 75,951 +0.00(+0.00%)
Sep 30, 2021 9.740 9.740 9.720 9.740 67,242 +0.00(+0.00%)
Sep 29, 2021 9.720 9.740 9.720 9.740 46,489 +0.02(+0.21%)
Sep 28, 2021 9.720 9.720 9.720 9.720 2,382 +0.00(+0.00%)
Sep 24, 2021 9.720 9.720 9.720 96 +0.00(+0.00%)
Sep 23, 2021 9.710 9.720 9.700 9.720 6,385 +0.01(+0.10%)
Sep 22, 2021 9.700 9.710 9.700 9.710 1,326,733 +0.01(+0.10%)
Sep 21, 2021 9.700 9.700 9.700 9.700 114 -0.02(-0.21%)
Sep 20, 2021 9.730 9.730 9.693 9.720 1,568 +0.04(+0.41%)
Sep 17, 2021 9.670 9.720 9.670 9.680 6,171 -0.03(-0.31%)
Sep 16, 2021 9.700 9.720 9.700 9.710 22,223 +0.06(+0.62%)
Sep 15, 2021 9.670 9.720 9.650 9.650 25,034 -0.05(-0.52%)
Sep 14, 2021 9.700 9.730 9.700 9.700 35,366 -0.02(-0.21%)
Sep 09, 2021 9.720 9.720 9.720 49 +0.01(+0.05%)
Sep 08, 2021 9.715 9.715 9.715 9.715 428 -0.01(-0.05%)
Sep 07, 2021 9.670 9.725 9.670 9.720 37,735 +0.05(+0.52%)
Sep 03, 2021 9.700 9.700 9.670 9.670 357 -0.03(-0.31%)
Sep 02, 2021 9.681 9.700 9.670 9.700 10,914 +0.03(+0.27%)
Sep 01, 2021 9.700 9.700 9.674 9.674 1,493 -0.03(-0.27%)
Aug 31, 2021 9.650 9.700 9.650 9.700 56,153 +0.02(+0.16%)
Aug 30, 2021 9.685 9.685 9.685 9.685 1,359 +0.03(+0.36%)
Aug 27, 2021 9.640 9.660 9.640 9.650 9,906 +0.02(+0.21%)
Aug 26, 2021 9.620 9.650 9.610 9.630 24,693 +0.00(+0.00%)
Aug 25, 2021 9.650 9.650 9.620 9.630 25,520 -0.03(-0.31%)
Aug 24, 2021 9.620 9.660 9.620 9.660 16,197 +0.03(+0.31%)
Aug 23, 2021 9.660 9.660 9.620 9.630 40,345 -0.00(-0.05%)
Aug 20, 2021 9.630 9.645 9.630 9.635 3,979 +0.00(+0.05%)
Aug 19, 2021 9.630 9.660 9.630 9.630 7,192 -0.02(-0.21%)
Aug 18, 2021 9.630 9.650 9.630 9.650 4,545 +0.03(+0.31%)
Aug 17, 2021 9.640 9.640 9.620 9.620 5,850 -0.01(-0.10%)
Aug 16, 2021 9.630 9.630 9.630 9.630 879 -0.01(-0.10%)
Aug 13, 2021 9.650 9.650 9.640 9.640 8,954 -0.01(-0.05%)
Aug 12, 2021 9.640 9.645 9.640 9.645 708 +0.01(+0.05%)
Aug 11, 2021 9.630 9.640 9.630 9.640 2,135 +0.00(+0.00%)
Aug 10, 2021 9.650 9.650 9.640 9.640 2,174 -0.01(-0.10%)
Aug 09, 2021 9.660 9.660 9.640 9.650 6,344 +0.02(+0.21%)
Aug 06, 2021 9.620 9.649 9.620 9.630 713 +0.00(+0.00%)
Aug 05, 2021 9.630 9.640 9.598 9.630 67,379 +0.00(+0.00%)
Aug 04, 2021 9.680 9.680 9.620 9.630 19,182 -0.05(-0.52%)
Aug 03, 2021 9.700 9.700 9.610 9.680 36,627 +0.00(+0.05%)
Aug 02, 2021 9.650 9.700 9.640 9.675 15,003 -0.04(-0.36%)
Jul 30, 2021 9.690 9.710 9.690 9.710 13,041 +0.03(+0.31%)
Jul 29, 2021 9.620 9.680 9.620 9.680 1,523 +0.00(+0.00%)
Jul 27, 2021 9.680 9.680 9.680 68 -0.01(-0.10%)
Jul 26, 2021 9.680 9.690 9.670 9.690 1,294 -0.01(-0.11%)
Jul 23, 2021 9.660 9.700 9.650 9.700 2,573 +0.05(+0.52%)
Jul 22, 2021 9.780 9.780 9.650 9.650 7,994 -0.05(-0.52%)
Jul 20, 2021 9.700 9.700 9.700 104 +0.04(+0.41%)
Jul 19, 2021 9.660 9.665 9.650 9.660 2,666 -0.03(-0.31%)
Jul 16, 2021 9.700 9.720 9.660 9.690 27,592 -0.04(-0.41%)
Jul 15, 2021 9.690 9.730 9.670 9.730 37,607 +0.03(+0.31%)
Jul 14, 2021 9.720 9.750 9.680 9.700 11,374 -0.03(-0.31%)
Jul 13, 2021 9.720 9.730 9.720 9.730 618 +0.01(+0.10%)
Jul 12, 2021 9.730 9.760 9.720 9.720 4,266 +0.03(+0.31%)
Jul 09, 2021 9.670 9.730 9.660 9.690 20,271 -0.03(-0.31%)
Jul 08, 2021 9.730 9.740 9.670 9.720 6,573 -0.03(-0.31%)
Jul 07, 2021 9.690 9.750 9.690 9.750 3,969 +0.00(+0.00%)
Jul 06, 2021 9.670 9.760 9.670 9.750 3,537 -0.01(-0.10%)
Jul 02, 2021 9.760 9.760 9.670 9.760 79,856 +0.02(+0.21%)
Jul 01, 2021 9.720 9.760 9.720 9.740 6,221 +0.03(+0.31%)
Jun 30, 2021 9.710 9.750 9.710 9.710 18,877 -0.02(-0.21%)
Jun 29, 2021 9.710 9.750 9.662 9.730 2,205 +0.06(+0.62%)
Jun 28, 2021 9.720 9.740 9.670 9.670 25,127 -0.07(-0.72%)
Jun 25, 2021 9.790 9.790 9.720 9.740 23,418 -0.01(-0.10%)
Jun 24, 2021 9.780 9.790 9.720 9.750 139,781 -0.04(-0.41%)
Jun 23, 2021 9.900 9.900 9.780 9.790 3,447 -0.03(-0.31%)
Jun 22, 2021 9.790 9.830 9.760 9.820 84,748 -0.02(-0.20%)
Jun 21, 2021 9.830 9.840 9.780 9.840 62,713 +0.03(+0.31%)
Jun 18, 2021 9.850 9.850 9.760 9.810 31,002 -0.03(-0.30%)
Jun 17, 2021 9.840 9.950 9.730 9.840 666,547 +0.13(+1.34%)
Jun 16, 2021 9.700 9.710 9.700 9.710 71,956 +0.05(+0.52%)
Jun 15, 2021 9.690 9.720 9.660 9.660 10,456 -0.04(-0.41%)
Jun 14, 2021 9.690 9.700 9.670 9.700 2,135 -0.04(-0.41%)
Jun 11, 2021 9.720 9.740 9.700 9.740 16,533 +0.04(+0.36%)
Jun 10, 2021 9.740 9.920 9.705 9.705 39,070 -0.01(-0.05%)
Jun 09, 2021 9.710 9.710 9.710 9.710 485 +0.02(+0.21%)
Jun 07, 2021 9.690 9.690 9.690 30 +0.03(+0.31%)
Jun 04, 2021 9.650 9.740 9.650 9.660 10,029 +0.00(+0.00%)
Jun 03, 2021 9.660 9.660 9.640 9.660 4,644 +0.00(+0.00%)
Jun 02, 2021 9.740 9.740 9.635 9.660 2,198 -0.03(-0.31%)
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.