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 08, 2023 10.38 10.38 10.38 10.38 781 +0.00(+0.00%)
May 03, 2023 10.38 50 +0.02(+0.19%)
May 01, 2023 10.36 11 +0.02(+0.19%)
Apr 28, 2023 10.35 10.37 10.34 10.34 2,136 -0.02(-0.19%)
Apr 27, 2023 10.36 10.36 10.36 10.36 592 -0.13(-1.24%)
Apr 26, 2023 10.49 10.49 10.49 10.49 690 +0.11(+1.06%)
Apr 25, 2023 10.38 10.38 10.37 10.38 15,344 +0.00(+0.00%)
Apr 24, 2023 10.38 10.38 10.38 10.38 526 +0.00(+0.00%)
Apr 20, 2023 10.38 1 +0.02(+0.19%)
Apr 19, 2023 10.34 10.37 10.34 10.36 260,868 +0.01(+0.10%)
Apr 18, 2023 10.46 10.46 10.35 10.35 30,844 -0.11(-1.05%)
Apr 17, 2023 10.46 10.46 10.46 10.46 223 +0.07(+0.67%)
Apr 13, 2023 10.39 89 +0.01(+0.05%)
Apr 12, 2023 10.34 10.39 10.34 10.38 5,466 +0.04(+0.44%)
Apr 11, 2023 10.34 10.35 10.34 10.34 19,127 +0.00(+0.00%)
Apr 10, 2023 10.34 10.34 10.34 10.34 5,473 +0.01(+0.10%)
Apr 06, 2023 10.33 10.33 10.32 10.33 9,494 -0.01(-0.10%)
Apr 05, 2023 10.32 10.34 10.32 10.34 2,554 +0.00(+0.00%)
Apr 04, 2023 10.46 10.46 10.34 10.34 2,360 +0.04(+0.39%)
Apr 03, 2023 10.35 10.35 10.30 10.30 12,810 -0.05(-0.48%)
Mar 31, 2023 10.32 10.35 10.30 10.35 15,517 +0.05(+0.49%)
Mar 30, 2023 10.30 10.32 10.30 10.30 6,031 +0.00(+0.00%)
Mar 29, 2023 10.31 10.40 10.30 10.30 6,814 -0.12(-1.15%)
Mar 27, 2023 10.42 28 +0.14(+1.36%)
Mar 24, 2023 10.28 10.29 10.28 10.28 7,008 +0.00(+0.00%)
Mar 23, 2023 10.28 10.28 10.28 10.28 264 -0.01(-0.05%)
Mar 22, 2023 10.28 10.29 10.28 10.29 1,299 +0.00(+0.00%)
Mar 21, 2023 10.30 10.30 10.27 10.29 3,445 -0.13(-1.30%)
Mar 20, 2023 10.49 10.49 10.27 10.42 9,812 +0.14(+1.37%)
Mar 16, 2023 10.28 28 -0.00(-0.01%)
Mar 14, 2023 10.28 40 +0.00(+0.00%)
Mar 13, 2023 10.27 10.28 10.26 10.28 83,776 +0.01(+0.10%)
Mar 10, 2023 10.27 10.27 10.26 10.27 84,307 +0.01(+0.10%)
Mar 09, 2023 10.26 10.26 10.26 10.26 40,966 +0.01(+0.10%)
Mar 08, 2023 10.25 10.25 10.25 10.25 28,488 +0.01(+0.10%)
Mar 07, 2023 10.25 10.25 10.24 10.24 20,335 +0.00(+0.00%)
Mar 06, 2023 10.25 10.25 10.23 10.24 107,725 +0.02(+0.20%)
Mar 03, 2023 10.22 10.22 10.22 10.22 128 -0.01(-0.08%)
Mar 02, 2023 10.21 10.23 10.21 10.23 57,540 +0.01(+0.08%)
Mar 01, 2023 10.22 10.22 10.21 10.22 71,881 +0.01(+0.10%)
Feb 27, 2023 10.21 21 +0.00(+0.00%)
Feb 24, 2023 10.21 10.21 10.21 10.21 284 +0.01(+0.10%)
Feb 23, 2023 10.20 10.20 10.19 10.20 15,013 +0.00(+0.00%)
Feb 22, 2023 10.19 10.20 10.19 10.20 62,710 +0.01(+0.10%)
Feb 21, 2023 10.19 10.19 10.19 10.19 57,262 +0.00(+0.05%)
Feb 17, 2023 10.19 10.19 10.18 10.19 34,558 -0.00(-0.05%)
Feb 16, 2023 10.18 10.19 10.17 10.19 69,002 +0.00(+0.00%)
Feb 15, 2023 10.18 10.19 10.18 10.19 6,406 +0.01(+0.10%)
Feb 13, 2023 10.18 32 -0.01(-0.10%)
Feb 10, 2023 10.19 10.19 10.18 10.19 2,642 -0.00(-0.00%)
Feb 09, 2023 10.19 10.19 10.19 10.19 8,860 +0.01(+0.10%)
Feb 07, 2023 10.18 0 -0.03(-0.29%)
Feb 06, 2023 10.21 10.21 10.21 10.21 100 +0.00(+0.00%)
Feb 03, 2023 10.17 10.21 10.16 10.21 6,397 +0.05(+0.49%)
Feb 02, 2023 10.16 10.17 10.16 10.16 8,496 -0.01(-0.10%)
Feb 01, 2023 10.18 10.18 10.16 10.17 61,086 -0.02(-0.20%)
Jan 31, 2023 10.17 10.20 10.17 10.19 956 +0.03(+0.30%)
Jan 30, 2023 10.17 10.17 10.16 10.16 30,494 -0.01(-0.10%)
Jan 27, 2023 10.16 10.17 10.16 10.17 1,657 +0.01(+0.10%)
Jan 26, 2023 10.16 10.17 10.16 10.16 60,900 -0.01(-0.10%)
Jan 25, 2023 10.16 10.17 10.16 10.17 29,307 +0.01(+0.10%)
Jan 24, 2023 10.15 10.18 10.15 10.16 2,496,597 +0.01(+0.10%)
Jan 23, 2023 10.17 10.17 10.15 10.15 647 -0.01(-0.10%)
Jan 20, 2023 10.15 10.16 10.13 10.16 1,824,760 +0.02(+0.20%)
Jan 19, 2023 10.15 10.15 10.14 10.14 715 +0.00(+0.00%)
Jan 18, 2023 10.14 10.14 10.14 10.14 104 -0.01(-0.10%)
Jan 17, 2023 10.13 10.16 10.13 10.15 57,599 +0.01(+0.10%)
Jan 13, 2023 10.13 10.14 10.13 10.14 287,271 +0.01(+0.05%)
Jan 12, 2023 10.14 10.14 10.13 10.13 48,617 -0.01(-0.05%)
Jan 11, 2023 10.13 10.14 10.13 10.14 15,667 +0.01(+0.05%)
Jan 10, 2023 10.14 10.14 10.13 10.13 2,857 +0.00(+0.00%)
Jan 09, 2023 10.13 10.14 10.13 10.13 53,963 +0.01(+0.10%)
Jan 06, 2023 10.11 10.13 10.11 10.12 346,032 -0.01(-0.05%)
Jan 05, 2023 10.11 10.14 10.10 10.13 708,465 +0.03(+0.28%)
Jan 04, 2023 10.11 10.11 10.09 10.10 5,810 +0.00(+0.01%)
Jan 03, 2023 10.11 10.11 10.10 10.10 4,183 +0.00(+0.00%)
Dec 30, 2022 10.09 10.10 10.09 10.10 25,230 -0.01(-0.10%)
Dec 29, 2022 10.08 10.11 10.08 10.11 225,798 +0.02(+0.20%)
Dec 28, 2022 10.08 10.09 10.08 10.09 57,150 +0.01(+0.10%)
Dec 27, 2022 10.08 10.08 10.08 10.08 229,169 -0.01(-0.10%)
Dec 23, 2022 10.07 10.09 10.07 10.09 17,218 +0.00(+0.00%)
Dec 22, 2022 10.10 10.11 10.08 10.09 73,893 -0.01(-0.10%)
Dec 20, 2022 10.10 7 +0.02(+0.20%)
Dec 19, 2022 10.08 10.09 10.08 10.08 20,515 +0.00(+0.00%)
Dec 16, 2022 10.08 10.08 10.07 10.08 67,786 -0.01(-0.10%)
Dec 15, 2022 10.08 10.09 10.07 10.09 81,132 +0.01(+0.10%)
Dec 12, 2022 10.08 10 +0.01(+0.10%)
Dec 09, 2022 10.07 10.07 10.07 10.07 89,876 +0.01(+0.05%)
Dec 08, 2022 10.06 10.06 10.06 10.06 673,167 -0.02(-0.15%)
Dec 07, 2022 10.08 10.08 10.08 10.08 510 +0.03(+0.30%)
Dec 06, 2022 10.04 10.05 10.04 10.05 5,133 +0.01(+0.05%)
Dec 05, 2022 10.05 10.05 10.04 10.04 15,581 +0.01(+0.05%)
Nov 30, 2022 10.04 0 +0.00(+0.00%)
Nov 29, 2022 10.04 10.05 10.04 10.04 59,752 +0.01(+0.10%)
Nov 28, 2022 10.03 10.04 10.03 10.03 48,196 +0.00(+0.00%)
Nov 25, 2022 10.03 10.04 10.03 10.03 1,267 -0.01(-0.10%)
Nov 23, 2022 10.03 10.04 10.03 10.04 1,744 +0.01(+0.15%)
Nov 22, 2022 10.02 10.03 10.02 10.03 2,259 -0.00(-0.05%)
Nov 21, 2022 10.03 10.03 10.03 10.03 248 +0.01(+0.15%)
Nov 18, 2022 10.02 10.02 10.02 10.02 291 +0.01(+0.10%)
Nov 17, 2022 10.01 10.02 10.00 10.01 119,272 +0.01(+0.05%)
Nov 15, 2022 10.00 0 +0.00(+0.00%)
Nov 14, 2022 10.00 10.01 10.00 10.00 14,466 +0.00(+0.00%)
Nov 11, 2022 10.00 10.00 10.00 10.00 18,475 +0.00(+0.00%)
Nov 10, 2022 10.00 10.00 10.00 10.00 2,112 +0.01(+0.10%)
Nov 09, 2022 10.00 10.00 9.990 9.990 25,253 -0.01(-0.10%)
Nov 08, 2022 10.01 10.01 10.00 10.00 32,720 +0.00(+0.00%)
Nov 07, 2022 10.01 10.02 10.00 10.00 56,654 -0.01(-0.10%)
Nov 04, 2022 10.01 10.02 10.01 10.01 38,668 +0.00(+0.00%)
Nov 03, 2022 10.00 10.01 10.00 10.01 155,609 +0.01(+0.10%)
Nov 02, 2022 10.00 10.00 10.00 10.00 31,569 +0.00(+0.00%)
Nov 01, 2022 10.00 10.01 10.00 10.00 65,115 +0.00(+0.00%)
Oct 31, 2022 10.00 10.00 10.00 10.00 33,776 +0.00(+0.00%)
Oct 28, 2022 9.995 10.00 9.995 10.00 156,014 +0.01(+0.10%)
Oct 27, 2022 9.990 9.990 9.990 9.990 100,300 +0.00(+0.00%)
Oct 26, 2022 9.980 9.995 9.980 9.990 78,910 +0.01(+0.10%)
Oct 25, 2022 9.980 9.984 9.980 9.980 10,768 +0.00(+0.00%)
Oct 21, 2022 9.980 11 +0.00(+0.00%)
Oct 20, 2022 9.980 9.980 9.979 9.980 9,820 +0.01(+0.10%)
Oct 19, 2022 9.970 9.970 9.970 9.970 904 +0.02(+0.20%)
Oct 17, 2022 9.950 120 -0.01(-0.10%)
Oct 13, 2022 9.960 53 +0.01(+0.11%)
Oct 11, 2022 9.949 80 -0.01(-0.11%)
Oct 10, 2022 9.960 9.960 9.960 9.960 123 +0.02(+0.20%)
Oct 07, 2022 9.940 9.940 9.940 9.940 114 +0.00(+0.00%)
Oct 06, 2022 9.950 9.950 9.940 9.940 11,693 +0.01(+0.10%)
Oct 05, 2022 9.930 9.930 9.930 9.930 805 -0.01(-0.10%)
Oct 04, 2022 9.940 9.940 9.940 9.940 440 +0.01(+0.10%)
Oct 03, 2022 9.930 9.930 9.930 9.930 19,559 +0.01(+0.10%)
Sep 28, 2022 9.920 0 +0.00(+0.00%)
Sep 27, 2022 9.910 9.920 9.910 9.920 1,021 +0.00(+0.00%)
Sep 26, 2022 9.930 9.930 9.920 9.920 548,892 -0.01(-0.10%)
Sep 23, 2022 9.935 9.935 9.930 9.930 80,419 +0.00(+0.00%)
Sep 22, 2022 9.940 9.940 9.930 9.930 286 +0.00(+0.00%)
Sep 21, 2022 9.930 9.935 9.930 9.930 140,727 +0.00(+0.00%)
Sep 20, 2022 9.920 9.930 9.920 9.930 5,334 +0.01(+0.10%)
Sep 19, 2022 9.920 9.920 9.920 9.920 6,576 -0.01(-0.10%)
Sep 15, 2022 9.930 69 +0.01(+0.10%)
Sep 14, 2022 9.920 9.920 9.920 9.920 359,357 +0.00(+0.00%)
Sep 13, 2022 9.920 9.920 9.920 9.920 264,343 +0.00(+0.00%)
Sep 12, 2022 9.930 9.930 9.900 9.920 945,713 +0.01(+0.10%)
Sep 09, 2022 9.910 9.910 9.910 9.910 588 +0.00(+0.00%)
Sep 07, 2022 9.910 5 +0.01(+0.10%)
Sep 06, 2022 9.900 9.910 9.895 9.900 34,413 +0.01(+0.10%)
Sep 02, 2022 9.930 9.930 9.890 9.890 1,938 -0.01(-0.10%)
Aug 30, 2022 9.900 1,332 +0.01(+0.10%)
Aug 29, 2022 9.890 9.900 9.890 9.890 355,102 +0.00(+0.00%)
Aug 26, 2022 9.890 9.890 9.880 9.890 41,866 +0.01(+0.10%)
Aug 25, 2022 9.880 9.880 9.880 9.880 3,402 +0.00(+0.00%)
Aug 19, 2022 9.880 44 +0.01(+0.05%)
Aug 17, 2022 9.875 18 -0.01(-0.05%)
Aug 12, 2022 9.880 176 +0.01(+0.05%)
Aug 11, 2022 9.875 9.875 9.875 9.875 1,221 +0.01(+0.05%)
Aug 10, 2022 9.870 9.870 9.870 9.870 7,908 +0.00(+0.00%)
Aug 09, 2022 9.870 9.870 9.870 9.870 48,296 +0.00(+0.00%)
Aug 08, 2022 9.880 9.880 9.870 9.870 1,133 +0.00(+0.00%)
Aug 03, 2022 9.870 54 -0.01(-0.10%)
Aug 02, 2022 9.880 9.880 9.880 9.880 39,645 +0.01(+0.13%)
Aug 01, 2022 9.900 9.900 9.867 9.867 18,250 -0.00(-0.03%)
Jul 29, 2022 9.850 9.870 9.850 9.870 2,727 +0.01(+0.15%)
Jul 28, 2022 9.850 9.860 9.850 9.855 263,974 +0.01(+0.05%)
Jul 27, 2022 9.850 9.850 9.850 9.850 1,138 +0.00(+0.00%)
Jul 26, 2022 9.850 9.850 9.840 9.850 2,119 +0.00(+0.05%)
Jul 25, 2022 9.850 9.850 9.845 9.845 737 +0.01(+0.13%)
Jul 21, 2022 9.832 124 -0.01(-0.08%)
Jul 20, 2022 9.830 9.840 9.830 9.840 879 +0.01(+0.10%)
Jul 19, 2022 9.830 9.830 9.830 9.830 281,221 +0.00(+0.00%)
Jul 18, 2022 9.850 9.850 9.820 9.830 30,252 +0.00(+0.00%)
Jul 14, 2022 9.830 0 -0.01(-0.10%)
Jul 13, 2022 9.830 9.840 9.830 9.840 4,281 +0.01(+0.10%)
Jul 08, 2022 9.830 81 +0.00(+0.00%)
Jul 07, 2022 9.830 9.850 9.820 9.830 139,394 +0.00(+0.00%)
Jul 06, 2022 9.830 9.835 9.830 9.830 904 +0.00(+0.00%)
Jul 05, 2022 9.830 9.835 9.830 9.830 29,481 +0.01(+0.10%)
Jul 01, 2022 9.820 9.820 9.810 9.820 32,839 +0.00(+0.00%)
Jun 30, 2022 9.830 9.830 9.820 9.820 7,461 -0.02(-0.20%)
Jun 29, 2022 9.840 9.840 9.840 9.840 110 +0.03(+0.31%)
Jun 28, 2022 9.830 9.830 9.810 9.810 137,010 +0.00(+0.00%)
Jun 27, 2022 9.830 9.830 9.810 9.810 2,623 -0.01(-0.10%)
Jun 22, 2022 9.820 103 -0.04(-0.41%)
Jun 21, 2022 9.860 9.860 9.860 9.860 223 +0.07(+0.72%)
Jun 17, 2022 9.830 9.830 9.790 9.790 8,698 -0.01(-0.10%)
Jun 16, 2022 9.820 9.820 9.800 9.800 5,113 -0.02(-0.20%)
Jun 15, 2022 10.24 10.35 9.820 9.820 1,875 +0.01(+0.10%)
Jun 14, 2022 9.820 9.850 9.810 9.810 216,128 +0.00(+0.00%)
Jun 13, 2022 10.29 10.29 9.810 9.810 10,894 -0.01(-0.10%)
Jun 10, 2022 10.35 10.35 9.800 9.820 12,904 +0.01(+0.10%)
Jun 09, 2022 9.800 9.810 9.800 9.810 3,066 +0.00(+0.00%)
Jun 08, 2022 9.810 9.810 9.810 9.810 596 +0.01(+0.10%)
Jun 07, 2022 9.800 9.800 9.800 9.800 177 +0.00(+0.00%)
Jun 06, 2022 9.800 9.800 9.795 9.800 2,617 +0.00(+0.00%)
Jun 03, 2022 9.800 9.800 9.800 9.800 114 +0.00(+0.00%)
Jun 02, 2022 9.800 9.800 9.800 9.800 170,047 -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.