Skip to main content

Knowles Corp (NY: KN )

17.49 -0.37 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.80 21.02 20.37 20.79 556,700 -0.01(-0.05%)
Feb 25, 2021 21.64 21.74 20.73 20.80 531,950 -0.88(-4.06%)
Feb 24, 2021 21.32 21.88 21.32 21.68 684,604 +0.37(+1.74%)
Feb 23, 2021 21.02 21.50 20.95 21.31 1,122,528 +0.18(+0.85%)
Feb 22, 2021 20.93 21.26 20.80 21.13 680,732 +0.08(+0.38%)
Feb 19, 2021 20.84 21.22 20.84 21.05 887,600 +0.38(+1.84%)
Feb 18, 2021 20.51 20.83 20.47 20.67 375,986 -0.08(-0.39%)
Feb 17, 2021 20.78 20.94 20.52 20.75 368,161 -0.24(-1.14%)
Feb 16, 2021 21.11 21.45 20.88 20.99 794,436 +0.04(+0.19%)
Feb 12, 2021 20.79 21.10 20.49 20.95 984,000 +0.08(+0.38%)
Feb 11, 2021 20.58 20.91 20.55 20.87 755,752 +0.32(+1.56%)
Feb 10, 2021 20.92 20.92 20.36 20.55 566,113 -0.12(-0.58%)
Feb 09, 2021 20.56 20.94 20.42 20.67 744,953 +0.07(+0.34%)
Feb 08, 2021 20.75 21.35 20.45 20.60 742,910 +0.00(+0.00%)
Feb 05, 2021 20.38 21.17 20.07 20.60 994,500 +0.28(+1.38%)
Feb 04, 2021 20.34 20.55 19.97 20.32 972,207 +0.07(+0.35%)
Feb 03, 2021 20.50 20.59 20.23 20.25 728,881 +0.07(+0.35%)
Feb 02, 2021 20.14 20.30 19.83 20.18 535,425 +0.31(+1.56%)
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.