Indicators

Knowles Corp (NY: KN )

17.41 -0.14 (-0.80%)

Streaming Delayed Price Updated: 12:58 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.07	21.22		21.21	1,328,305	+0.14(+0.66%)
Jan 28, 2022	20.89	21.07	20.62	21.07	1,336,928	+0.23(+1.10%)
Jan 27, 2022	21.16	21.39	20.70	20.84	1,255,762	-0.22(-1.04%)
Jan 26, 2022	21.59	21.59	20.85	21.06	1,680,732	-0.29(-1.36%)
Jan 25, 2022	21.57	21.58	21.14	21.35	1,762,233	-0.44(-2.02%)
Jan 24, 2022	21.65	21.82	21.31	21.79	2,061,590	-0.09(-0.41%)
Jan 21, 2022	21.84	22.27	21.84	21.88	1,152,609	-0.06(-0.27%)
Jan 20, 2022	22.32	22.44	21.89	21.94	1,901,571	-0.37(-1.66%)
Jan 19, 2022	22.80	22.87	22.23	22.31	1,687,986	-0.53(-2.32%)
Jan 18, 2022	22.97	22.97	22.75	22.84	905,551	-0.31(-1.34%)
Jan 14, 2022				23.15	0	+0.10(+0.43%)
Jan 13, 2022	23.23	23.36	22.99	23.05	528,951	-0.11(-0.47%)
Jan 12, 2022	23.25	23.35	23.04	23.16	546,439	+0.02(+0.09%)
Jan 11, 2022	23.24	23.32	22.99	23.14	684,091	-0.07(-0.30%)
Jan 10, 2022	23.16	23.23	22.90	23.21	1,216,925	-0.07(-0.30%)
Jan 07, 2022	23.43	23.52	23.21	23.28	595,278	-0.22(-0.94%)
Jan 06, 2022	23.43	23.63	23.36	23.50	1,052,259	-0.04(-0.17%)
Jan 05, 2022	23.56	23.81	23.48	23.54	929,451	-0.05(-0.21%)
Jan 04, 2022	23.41	23.71	23.35	23.59	1,029,686	+0.22(+0.94%)

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.