Indicators

Knowles Corp (NY: KN )

17.42 -0.36 (-2.02%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	17.61	18.34	17.61	18.27	519,512	+0.62(+3.51%)
Jul 28, 2023	17.84	17.89	17.63	17.65	254,656	-0.09(-0.51%)
Jul 27, 2023	17.89	18.07	17.64	17.74	504,004	-0.01(-0.06%)
Jul 26, 2023	17.49	17.96	17.49	17.75	383,804	+0.19(+1.08%)
Jul 25, 2023	17.66	17.66	17.12	17.56	486,752	-0.22(-1.24%)
Jul 24, 2023	17.37	17.80	17.37	17.78	344,692	+0.39(+2.24%)
Jul 21, 2023	17.60	17.68	17.36	17.39	438,650	-0.08(-0.46%)
Jul 20, 2023	17.59	17.59	17.28	17.47	314,164	-0.21(-1.19%)
Jul 19, 2023	17.90	17.91	17.66	17.68	316,708	-0.14(-0.79%)
Jul 18, 2023	17.79	17.86	17.61	17.82	253,999	+0.02(+0.11%)
Jul 17, 2023	17.91	18.00	17.75	17.80	258,485	-0.10(-0.56%)
Jul 14, 2023	18.13	18.18	17.83	17.90	288,273	-0.31(-1.70%)
Jul 13, 2023	18.34	18.44	18.20	18.21	491,805	-0.12(-0.65%)
Jul 12, 2023	18.21	18.41	18.05	18.33	356,881	+0.43(+2.40%)
Jul 11, 2023	17.77	17.96	17.75	17.90	276,849	+0.13(+0.73%)
Jul 10, 2023	17.51	17.81	17.47	17.77	262,167	+0.21(+1.20%)
Jul 07, 2023	17.65	17.79	17.55	17.56	338,386	-0.01(-0.06%)
Jul 06, 2023	17.63	17.65	17.36	17.57	264,740	-0.21(-1.18%)
Jul 05, 2023	17.88	18.10	17.73	17.78	497,023	-0.27(-1.50%)

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.