Indicators

Knowles Corp (NY: KN )

17.42 -0.11 (-0.63%)

Streaming Delayed Price Updated: 3:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.20	18.28	17.90	17.91	362,625	-0.38(-2.08%)
Dec 28, 2023	18.35	18.37	18.20	18.29	354,583	-0.04(-0.22%)
Dec 27, 2023	18.35	18.48	18.18	18.33	368,717	+0.04(+0.22%)
Dec 26, 2023	18.18	18.32	18.11	18.29	272,236	+0.19(+1.05%)
Dec 22, 2023	18.01	18.21	17.91	18.10	362,862	+0.13(+0.72%)
Dec 21, 2023	17.85	18.00	17.74	17.97	371,778	+0.31(+1.76%)
Dec 20, 2023	18.03	18.30	17.65	17.66	517,010	-0.45(-2.48%)
Dec 19, 2023	17.95	18.21	17.94	18.11	488,783	+0.31(+1.74%)
Dec 18, 2023	17.92	17.92	17.66	17.80	557,951	-0.07(-0.39%)
Dec 15, 2023	17.83	17.92	17.67	17.87	2,405,564	+0.11(+0.62%)
Dec 14, 2023	17.26	17.84	17.24	17.76	816,533	+0.80(+4.72%)
Dec 13, 2023	16.39	17.05	16.25	16.96	785,922	+0.64(+3.92%)
Dec 12, 2023	16.26	16.50	16.13	16.32	585,856	+0.04(+0.25%)
Dec 11, 2023	16.00	16.33	16.00	16.28	383,357	+0.24(+1.50%)
Dec 08, 2023	16.01	16.24	15.98	16.04	436,061	-0.01(-0.06%)
Dec 07, 2023	15.96	16.09	15.87	16.05	468,438	+0.16(+1.01%)
Dec 06, 2023	16.17	16.26	15.87	15.89	499,805	-0.15(-0.94%)
Dec 05, 2023	16.14	16.19	15.98	16.04	528,225	-0.18(-1.11%)
Dec 04, 2023	15.98	16.23	15.98	16.22	488,070	+0.09(+0.56%)

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.