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 28, 2022	21.63	21.95	21.57	21.78	1,278,540	-0.04(-0.18%)
Feb 25, 2022	21.69	21.91	21.70	21.82	883,433	+0.15(+0.69%)
Feb 24, 2022	21.07	21.68	21.03	21.67	1,520,928	+0.14(+0.65%)
Feb 23, 2022	21.83	21.90	21.45	21.53	1,005,375	-0.15(-0.69%)
Feb 22, 2022	21.66	21.91	21.46	21.68	1,187,853	-0.12(-0.55%)
Feb 18, 2022				21.80	0	-0.06(-0.27%)
Feb 17, 2022	21.94	21.97	21.76	21.86	821,908	-0.19(-0.86%)
Feb 16, 2022	21.76	22.16	21.68	22.05	703,523	+0.23(+1.05%)
Feb 15, 2022	21.73	21.88	21.69	21.82	822,596	+0.20(+0.93%)
Feb 14, 2022	21.72	21.87	21.53	21.62	1,245,107	-0.13(-0.60%)
Feb 11, 2022	22.33	22.36	21.63	21.75	1,739,199	-0.46(-2.07%)
Feb 10, 2022	23.23	23.41	22.10	22.21	2,023,458	+0.79(+3.69%)
Feb 09, 2022	21.42	21.48	21.29	21.42	681,521	+0.17(+0.80%)
Feb 08, 2022	21.17	21.36	21.14	21.25	743,840	+0.11(+0.52%)
Feb 07, 2022	21.14	21.34	21.09	21.14	801,810	-0.06(-0.28%)
Feb 04, 2022	21.08	21.24	20.89	21.20	1,257,481	-0.01(-0.05%)
Feb 03, 2022	21.36		21.13	21.21	1,307,831	-0.26(-1.21%)
Feb 02, 2022	21.41	21.58	21.29	21.47	1,004,775	+0.08(+0.37%)

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.