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 )

11.01 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 12, 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 (%)
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.