Indicators

Knowles Corp (NY: KN )

17.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	20.47	20.62	20.23	20.34	997,134	-0.15(-0.73%)
Sep 27, 2019	20.72	20.75	20.32	20.49	806,600	-0.13(-0.63%)
Sep 26, 2019	21.25	21.25	20.61	20.62	1,058,488	-0.62(-2.92%)
Sep 25, 2019	20.74	21.36	20.53	21.24	2,604,353	+0.58(+2.81%)
Sep 24, 2019	20.47	20.97	20.47	20.66	1,206,515	+0.28(+1.37%)
Sep 23, 2019	19.93	20.51	19.86	20.38	531,307	+0.37(+1.85%)
Sep 20, 2019	20.37	20.38	19.78	20.01	2,259,500	-0.30(-1.48%)
Sep 19, 2019	20.38	20.75	20.31	20.31	977,992	+0.00(+0.00%)
Sep 18, 2019	20.32	20.35	19.97	20.31	1,045,099	+0.05(+0.25%)
Sep 17, 2019	20.52	20.57	19.82	20.26	1,309,570	-0.30(-1.46%)
Sep 16, 2019	20.65	20.89	20.40	20.56	1,380,263	-0.27(-1.30%)
Sep 13, 2019	21.10	21.10	20.82	20.83	692,300	-0.19(-0.90%)
Sep 12, 2019	21.27	21.38	20.90	21.02	701,892	-0.27(-1.27%)
Sep 11, 2019	21.18	21.34	20.93	21.29	702,549	+0.29(+1.38%)
Sep 10, 2019	21.10	21.28	20.51	21.00	905,420	-0.22(-1.04%)
Sep 09, 2019	21.29	21.42	20.88	21.22	1,254,338	+0.05(+0.24%)
Sep 06, 2019	21.09	21.24	20.58	21.17	1,087,700	+0.05(+0.24%)
Sep 05, 2019	20.60	21.29	20.52	21.12	1,356,487	+0.82(+4.04%)
Sep 04, 2019	20.30	20.43	20.09	20.30	692,317	+0.19(+0.94%)

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.