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 (%)
Jul 29, 2022	19.60	19.78	19.54	19.75	640,204	+0.15(+0.77%)
Jul 28, 2022	19.55	19.70	19.37	19.60	411,315	+0.10(+0.51%)
Jul 27, 2022	19.02	19.61	18.96	19.50	419,755	+0.60(+3.17%)
Jul 26, 2022	18.48	19.00	18.43	18.90	796,108	+0.22(+1.18%)
Jul 25, 2022	18.82	18.91	18.61	18.68	693,828	-0.20(-1.06%)
Jul 22, 2022	19.12	19.22	18.71	18.88	557,912	-0.29(-1.51%)
Jul 21, 2022	18.87	19.18	18.82	19.17	442,269	+0.19(+1.00%)
Jul 20, 2022	18.70	19.01	18.61	18.98	496,639	+0.31(+1.66%)
Jul 19, 2022	17.97	18.76	17.97	18.67	562,236	+0.85(+4.77%)
Jul 18, 2022	18.00	18.15	17.80	17.82	399,781	-0.11(-0.61%)
Jul 15, 2022	17.89	17.98	17.70	17.93	431,610	+0.30(+1.70%)
Jul 14, 2022	17.43	17.66	17.26	17.63	375,508	+0.04(+0.23%)
Jul 13, 2022	17.32	17.70	17.31	17.59	471,049	+0.05(+0.29%)
Jul 12, 2022	17.54	17.72	17.45	17.54	342,516	+0.05(+0.29%)
Jul 11, 2022	17.68	17.74	17.45	17.49	379,135	-0.31(-1.74%)
Jul 08, 2022	17.60	17.80	17.51	17.80	376,319	+0.19(+1.08%)
Jul 07, 2022	17.29	17.66	17.29	17.61	463,504	+0.50(+2.92%)
Jul 06, 2022	17.10	17.25	16.93	17.11	489,945	+0.05(+0.29%)
Jul 05, 2022	16.85	17.06	16.59	17.06	620,179	-0.04(-0.23%)

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.