Kernel Group Holdings Inc Historical Data - KRNL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Kernel Group Holdings Inc (KRNL)
Kernel Group Holdings Inc (KRNL) Historical

Kernel Group Holdings Inc (KRNL)

10.85

-0.09

(-0.82%)

Closed April 29 4:00PM

Delayed by 15 minutes

10.85

0.00

(0.00%)

After Hours: 4:08PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-0.822669104205	10.94	10.94	10.7	44	10.94	CS
4	0.08	0.742804085422	10.77	10.94	10.7	217	10.81611396	CS
12	0.1	0.93023255814	10.75	11.08	10.7	403	10.77834327	CS
26	0.25	2.35849056604	10.6	11.27	10.59	5902	10.71926552	CS
52	0.36	3.43183984747	10.49	11.27	10.19	28080	10.48116125	CS
156	1.11	11.3963039014	9.74	11.27	9.598	41152	10.06837911	CS
260	1.2	12.4352331606	9.65	11.27	9.52	41446	10.0591263	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714430100	10.85	-0.09	-0.82	10.94	10.94	10.7	5965
1714170900	10.94	0	0.00	10.89	10.94	10.89	6
1714084500	10.94	0	0.00	10.94	10.94	10.94	43
1713998100	10.94	0	0.00	10.94	10.94	10.94	5
1713911700	10.94	0	0.00	10.94	10.94	10.94	0
1713825300	10.94	0	0.00	10.94	10.94	10.94	108
1713566100	10.94	0	0.00	10.94	10.94	10.94	1
1713479700	10.94	0	0.00	10.94	10.94	10.94	133
1713393300	10.94	0	0.00	10.94	10.94	10.94	100
1713306900	10.94	0.11	1.02	10.94	10.94	10.94	2
1713220500	10.83	0	0.00	10.83	10.83	10.83	306
1712961300	10.83	0.07	0.65	10.83	10.83	10.83	102
1712874900	10.76	0	0.00	10.76	10.76	10.76	4
1712788500	10.76	0	0.00	10.76	10.76	10.76	7
1712702100	10.76	-0.07	-0.65	10.76	10.76	10.76	303
1712615700	10.8299	0.04	0.37	10.83	10.83	10.79	483
1712356500	10.79	0	0.00	10.79	10.79	10.79	0
1712270100	10.79	0	0.00	10.79	10.79	10.79	182
1712183700	10.79	0	0.00	10.79	10.79	10.79	62
1712097300	10.79	0.04	0.37	10.77	10.79	10.75	1928
1712010900	10.75	0	0.00	10.77	10.77	10.75	21
1711665300	10.75	0	0.00	10.75	10.75	10.75	3
1711578900	10.75	-0.01	-0.09	10.83	10.83	10.75	2279
1711492500	10.76	-0.18	-1.65	10.82	10.8403	10.75	2965
1711406100	10.94	0	0.00	10.94	10.94	10.94	100
1711146900	10.94	0	0.00	10.89	10.94	10.89	1
1711060500	10.94	0	0.00	10.89	10.94	10.79	45
1710974100	10.94	0	0.00	10.89	10.94	10.78	88
1710887700	10.94	0	0.00	10.89	10.94	10.78	170
1710801300	10.94	0	0.00	10.78	10.94	10.78	78
1710542100	10.94	0	0.00	10.78	10.94	10.78	137
1710455700	10.94	0	0.00	10.78	10.94	10.78	103
1710369300	10.94	0	0.00	10.77	10.94	10.77	55
1710282900	10.94	0	0.00	10.95	10.95	10.94	43
1710196500	10.94	-0.01	-0.09	10.83	10.94	10.83	216
1709940900	10.95	0	0.00	10.95	10.95	10.95	118
1709854500	10.95	-0.12	-1.08	10.95	10.95	10.95	122
1709768100	11.07	0.27	2.50	11.07	11.07	11.07	297
1709681700	10.8	0	0.00	11.08	11.08	10.8	130
1709595300	10.8	0	0.00	11.08	11.08	10.8	21
1709336100	10.8	0.05	0.47	10.8	10.8	10.8	179
1709249700	10.75	0.01	0.09	10.7	10.75	10.7	1489
1709163300	10.74	-0	-0.00	10.74	10.74	10.74	202
1709076900	10.7401	-0.03	-0.28	10.73	10.7401	10.73	403
1708990500	10.77	-0.02	-0.19	10.73	10.77	10.73	351
1708731300	10.79	0	0.00	10.89	10.89	10.79	71
1708644900	10.79	0	0.00	10.89	10.89	10.79	10
1708558500	10.79	0	0.00	10.79	10.79	10.79	2
1708472100	10.79	0	0.00	10.8	10.8	10.79	10
1708126500	10.79	0	0.00	10.79	10.79	10.79	0
1708040100	10.79	0	0.00	10.79	10.79	10.79	1
1707953700	10.79	0	0.00	10.8	10.8	10.79	34
1707867300	10.79	0.04	0.37	10.79	10.79	10.79	35
1707780900	10.75	0	0.00	10.8	10.8	10.75	83
1707521700	10.75	0.01	0.09	10.75	10.75	10.7499	4708
1707435300	10.74	0	0.00	10.74	10.74	10.74	117
1707348900	10.74	0.01	0.09	10.75	10.75	10.73	2528
1707262500	10.73	0	0.00	10.73	10.73	10.73	245
1707176100	10.73	0.01	0.09	10.75	10.75	10.73	420
1706916900	10.72	0.01	0.09	10.7	10.74	10.7	1998
1706830500	10.71	0	0.00	10.71	10.71	10.71	7
1706744100	10.71	0	0.00	10.69	10.71	10.69	99
1706657700	10.71	-0.03	-0.28	10.72	10.72	10.69	6641

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions