Indicators

Knowles Corp (NY: KN )

17.28 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.90	19.25	18.81	19.23	1,137,222	+0.31(+1.64%)
Jan 30, 2023	18.96	19.08	18.85	18.92	475,051	-0.17(-0.89%)
Jan 27, 2023	19.09	19.19	18.96	19.09	465,863	-0.08(-0.42%)
Jan 26, 2023	18.93	19.18	18.77	19.17	595,060	+0.35(+1.86%)
Jan 25, 2023	18.59	18.82	18.41	18.82	665,186	+0.06(+0.32%)
Jan 24, 2023	18.74	18.99	18.70	18.76	603,126	-0.18(-0.95%)
Jan 23, 2023	18.32	18.95	18.28	18.94	788,967	+0.60(+3.27%)
Jan 20, 2023	18.05	18.34	17.93	18.34	605,673	+0.37(+2.06%)
Jan 19, 2023	17.86	18.20	17.79	17.97	913,379	+0.01(+0.06%)
Jan 18, 2023	17.64	18.06	17.63	17.96	1,027,329	+0.42(+2.39%)
Jan 17, 2023	17.43	17.67	17.41	17.54	552,598	+0.04(+0.23%)
Jan 13, 2023	17.34	17.61	17.27	17.50	579,091	-0.02(-0.11%)
Jan 12, 2023	17.38	17.63	17.27	17.52	861,775	+0.12(+0.69%)
Jan 11, 2023	17.81	17.81	17.39	17.40	530,540	-0.37(-2.08%)
Jan 10, 2023	17.69	17.91	17.61	17.77	592,789	-0.02(-0.11%)
Jan 09, 2023	17.99	18.25	17.79	17.79	552,519	+0.06(+0.34%)
Jan 06, 2023	17.45	17.77	17.35	17.73	374,381	+0.44(+2.54%)
Jan 05, 2023	16.80	17.42	16.69	17.29	740,287	+0.39(+2.31%)
Jan 04, 2023	16.93	17.16	16.83	16.90	736,716	+0.14(+0.84%)

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.