Indicators

Knowles Corp (NY: KN )

17.38 -0.10 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.78	19.12	18.34	18.52	1,958,689	-0.04(-0.22%)
Apr 28, 2022	18.43	18.64	18.20	18.56	809,869	+0.31(+1.70%)
Apr 27, 2022	18.15	18.45	18.12	18.25	995,284	+0.00(+0.00%)
Apr 26, 2022	18.64	18.72	18.20	18.25	839,920	-0.50(-2.67%)
Apr 25, 2022	18.58	18.77	18.42	18.75	1,040,200	+0.09(+0.48%)
Apr 22, 2022	18.72	18.80	18.63	18.66	640,047	-0.22(-1.17%)
Apr 21, 2022	19.24	19.26	18.79	18.88	686,185	-0.25(-1.31%)
Apr 20, 2022	19.22	19.37	19.04	19.13	462,113	+0.05(+0.26%)
Apr 19, 2022	18.95	19.20	18.95	19.08	537,982	+0.16(+0.85%)
Apr 18, 2022	18.79	19.02	18.78	18.92	795,161	+0.03(+0.16%)
Apr 14, 2022	19.17	19.28	18.84	18.89	565,033	-0.32(-1.67%)
Apr 13, 2022	19.00	19.37	19.00	19.21	678,050	+0.13(+0.68%)
Apr 12, 2022	19.30	19.48	19.07	19.08	970,068	-0.07(-0.37%)
Apr 11, 2022	19.27	19.50	19.12	19.15	872,532	-0.22(-1.14%)
Apr 08, 2022	19.63	19.75	19.34	19.37	792,943	-0.32(-1.63%)
Apr 07, 2022	19.77	19.94	19.47	19.69	1,083,671	-0.10(-0.51%)
Apr 06, 2022	20.49	20.49	19.35	19.79	2,041,933	-0.78(-3.79%)
Apr 05, 2022	21.29	21.46	20.54	20.57	773,477	-0.80(-3.74%)
Apr 04, 2022	21.25	21.55	21.25	21.37	621,667	+0.17(+0.80%)

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.