Indicators

Knowles Corp (NY: KN )

17.58 +0.20 (+1.15%)

Streaming Delayed Price Updated: 9:49 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	16.47	16.73	16.30	16.34	795,019	+0.08(+0.49%)
Feb 28, 2024	16.15	16.65	16.11	16.26	432,576	-0.04(-0.25%)
Feb 27, 2024	16.55	16.66	16.29	16.30	348,138	-0.14(-0.85%)
Feb 26, 2024	16.56	16.67	16.38	16.44	315,649	-0.12(-0.72%)
Feb 23, 2024	16.82	16.87	16.56	16.56	461,990	-0.30(-1.78%)
Feb 22, 2024	17.00	17.07	16.77	16.86	489,554	-0.07(-0.41%)
Feb 21, 2024	16.57	16.97	16.53	16.93	654,569	+0.18(+1.07%)
Feb 20, 2024	16.35	16.76	16.35	16.75	606,714	+0.10(+0.60%)
Feb 16, 2024	16.14	16.87	16.12	16.65	777,193	+0.36(+2.21%)
Feb 15, 2024	15.66	16.36	15.66	16.29	667,923	+0.78(+5.03%)
Feb 14, 2024	15.61	15.65	15.47	15.51	649,347	+0.13(+0.85%)
Feb 13, 2024	15.67	15.77	15.25	15.38	709,697	-0.78(-4.83%)
Feb 12, 2024	16.32	16.57	16.14	16.16	729,443	-0.05(-0.31%)
Feb 09, 2024	15.98	16.36	15.75	16.21	1,363,619	+0.30(+1.89%)
Feb 08, 2024	16.00	16.52	14.97	15.91	1,228,820	-0.61(-3.69%)
Feb 07, 2024	16.46	16.54	16.28	16.52	866,190	+0.00(+0.00%)
Feb 06, 2024	16.40	16.58	16.36	16.52	329,767	+0.13(+0.79%)
Feb 05, 2024	16.21	16.48	16.05	16.39	441,080	+0.01(+0.06%)
Feb 02, 2024	16.30	16.52	16.19	16.38	319,322	-0.16(-0.97%)

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.