Indicators

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

Month:

Year:

Range:

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.