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: 2:49 PM EDT, May 20, 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%)
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.