Indicators

Knowles Corp (NY: KN )

17.47 -0.13 (-0.74%)

Streaming Delayed Price Updated: 1:36 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.71	16.14	15.71	16.10	831,150	+0.40(+2.55%)
Mar 27, 2024	15.35	15.78	15.35	15.70	522,610	+0.50(+3.29%)
Mar 26, 2024	15.46	15.46	15.20	15.20	704,525	-0.14(-0.91%)
Mar 25, 2024	15.41	15.47	15.26	15.34	369,983	-0.03(-0.20%)
Mar 22, 2024	15.53	15.62	15.31	15.37	245,804	-0.20(-1.28%)
Mar 21, 2024	15.59	15.71	15.52	15.57	458,087	+0.14(+0.91%)
Mar 20, 2024	15.14	15.56	15.07	15.43	351,943	+0.24(+1.58%)
Mar 19, 2024	15.00	15.30	15.00	15.19	309,909	+0.10(+0.66%)
Mar 18, 2024	15.28	15.46	15.07	15.09	545,998	-0.14(-0.92%)
Mar 15, 2024	15.20	15.30	15.09	15.23	1,465,481	-0.11(-0.72%)
Mar 14, 2024	15.59	15.62	15.21	15.34	495,524	-0.29(-1.86%)
Mar 13, 2024	15.89	16.08	15.61	15.63	527,566	-0.37(-2.31%)
Mar 12, 2024	16.42	16.46	15.87	16.00	491,064	-0.50(-3.03%)
Mar 11, 2024	16.47	16.58	16.36	16.50	267,125	-0.01(-0.06%)
Mar 08, 2024	16.74	16.84	16.45	16.51	321,611	-0.02(-0.12%)
Mar 07, 2024	16.56	16.61	16.39	16.53	491,632	+0.14(+0.85%)
Mar 06, 2024	16.37	16.58	16.30	16.39	401,586	+0.22(+1.36%)
Mar 05, 2024	16.34	16.45	16.09	16.17	423,707	-0.33(-2.00%)
Mar 04, 2024	16.61	16.75	16.41	16.50	389,512	-0.11(-0.66%)

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.