Indicators

Knowles Corp (NY: KN )

17.23 -0.32 (-1.82%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.37	19.50	19.04	19.29	874,800	-0.14(-0.72%)
Jan 28, 2021	19.94	19.99	19.38	19.43	695,968	-0.31(-1.57%)
Jan 27, 2021	19.28	19.85	19.10	19.74	831,449	+0.08(+0.41%)
Jan 26, 2021	20.17	20.30	19.57	19.66	689,108	-0.43(-2.14%)
Jan 25, 2021	19.94	20.18	19.75	20.09	828,369	+0.20(+1.01%)
Jan 22, 2021	19.70	20.13	19.60	19.89	667,500	+0.01(+0.05%)
Jan 21, 2021	19.90	19.99	19.71	19.88	669,106	+0.13(+0.66%)
Jan 20, 2021	19.32	19.89	19.32	19.75	953,351	+0.49(+2.54%)
Jan 19, 2021	18.71	19.30	18.59	19.26	1,125,079	+0.81(+4.39%)
Jan 15, 2021	18.55	18.57	18.32	18.45	616,600	-0.29(-1.55%)
Jan 14, 2021	19.12	19.22	18.73	18.74	523,956	-0.23(-1.21%)
Jan 13, 2021	19.33	19.50	18.85	18.97	463,370	-0.32(-1.66%)
Jan 12, 2021	19.46	19.59	19.26	19.29	763,593	+0.04(+0.21%)
Jan 11, 2021	18.73	19.44	18.60	19.25	828,893	+0.27(+1.42%)
Jan 08, 2021	19.30	19.30	18.78	18.98	559,700	-0.29(-1.50%)
Jan 07, 2021	19.06	19.31	19.03	19.27	498,361	+0.22(+1.15%)
Jan 06, 2021	18.72	19.27	18.70	19.05	1,134,977	+0.66(+3.59%)
Jan 05, 2021	18.15	18.63	18.15	18.39	662,059	+0.27(+1.49%)

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.