Indicators

Knowles Corp (NY: KN )

17.41 -0.12 (-0.68%)

Streaming Delayed Price Updated: 3:14 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	16.66	17.21	16.60	16.98	1,049,330	+0.26(+1.56%)
Feb 27, 2023	16.80	16.88	16.66	16.72	469,620	+0.14(+0.84%)
Feb 24, 2023	16.68	16.89	16.53	16.58	558,636	-0.41(-2.41%)
Feb 23, 2023	17.11	17.17	16.80	16.99	519,822	+0.12(+0.71%)
Feb 22, 2023	16.98	17.10	16.80	16.87	736,141	-0.10(-0.59%)
Feb 21, 2023	17.28	17.46	16.95	16.97	740,626	-0.56(-3.19%)
Feb 17, 2023	17.72	17.73	17.38	17.53	1,249,109	-0.21(-1.18%)
Feb 16, 2023	17.91	17.97	17.59	17.74	727,942	-0.39(-2.15%)
Feb 15, 2023	17.56	18.18	17.39	18.13	988,659	+0.48(+2.72%)
Feb 14, 2023	17.62	18.00	17.44	17.65	1,122,100	-0.20(-1.12%)
Feb 13, 2023	16.11	17.92	16.11	17.85	2,096,932	+1.76(+10.94%)
Feb 10, 2023	17.64	17.74	15.53	16.09	2,407,412	-2.77(-14.69%)
Feb 09, 2023	18.97	19.13	18.67	18.86	1,367,799	+0.04(+0.21%)
Feb 08, 2023	18.96	19.01	18.66	18.82	437,537	-0.26(-1.36%)
Feb 07, 2023	19.00	19.15	18.72	19.08	1,135,466	-0.01(-0.05%)
Feb 06, 2023	19.38	19.44	18.96	19.09	1,003,185	-0.54(-2.75%)
Feb 03, 2023	19.81	20.04	19.57	19.63	991,110	-0.41(-2.05%)
Feb 02, 2023	19.75	20.25	19.66	20.04	658,894	+0.35(+1.78%)

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.