Indicators

Knowles Corp (NY: KN )

17.23 -0.32 (-1.82%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.65	20.68	20.43	20.54	628,822	+0.03(+0.15%)
May 27, 2021	20.59	20.93	20.51	20.51	965,741	+0.04(+0.20%)
May 26, 2021	20.22	20.47	20.15	20.47	784,489	+0.35(+1.74%)
May 25, 2021	20.35	20.47	20.08	20.12	598,703	-0.17(-0.84%)
May 24, 2021	20.32	20.42	20.27	20.29	307,942	+0.05(+0.25%)
May 21, 2021	20.41	20.42	20.18	20.24	490,511	-0.04(-0.20%)
May 20, 2021	20.07	20.35	19.93	20.28	521,330	+0.23(+1.15%)
May 19, 2021	19.61	20.16	19.61	20.05	560,211	+0.15(+0.75%)
May 18, 2021	20.01	20.16	19.90	19.90	695,684	-0.09(-0.45%)
May 17, 2021	19.71	20.08	19.66	19.99	860,428	+0.21(+1.06%)
May 14, 2021	19.63	19.84	19.56	19.78	1,427,197	+0.27(+1.38%)
May 13, 2021	19.24	19.70	19.24	19.51	1,238,232	+0.45(+2.36%)
May 12, 2021	19.18	19.58	19.06	19.06	1,120,748	-0.33(-1.70%)
May 11, 2021	19.20	19.57	19.10	19.39	1,139,272	-0.32(-1.62%)
May 10, 2021	20.50	20.56	19.66	19.71	1,312,432	-0.77(-3.76%)
May 07, 2021	20.46	20.59	20.29	20.48	815,982	+0.08(+0.39%)
May 06, 2021	20.56	20.58	20.23	20.40	820,416	-0.17(-0.83%)
May 05, 2021	20.77	20.96	20.54	20.57	663,815	-0.08(-0.39%)
May 04, 2021	20.96	21.07	20.56	20.65	1,527,310	-0.48(-2.27%)

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.