Indicators

Knowles Corp (NY: KN )

17.52 -0.03 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.96	15.06	14.78	14.81	514,582	-0.05(-0.34%)
Sep 28, 2023	14.68	14.94	14.64	14.86	501,084	+0.20(+1.36%)
Sep 27, 2023	14.67	14.83	14.50	14.66	512,391	+0.04(+0.27%)
Sep 26, 2023	14.70	14.93	14.61	14.62	530,717	-0.15(-1.02%)
Sep 25, 2023	14.50	14.83	14.72	14.77	407,410	+0.18(+1.23%)
Sep 22, 2023	14.80	14.95	14.56	14.59	649,121	-0.19(-1.29%)
Sep 21, 2023	14.96	15.05	14.78	14.78	438,016	-0.24(-1.60%)
Sep 20, 2023	15.23	15.27	14.98	15.02	506,621	-0.13(-0.86%)
Sep 19, 2023	15.12	15.39	15.09	15.15	876,592	+0.04(+0.26%)
Sep 18, 2023	14.59	15.38	14.59	15.11	803,624	+0.86(+6.04%)
Sep 15, 2023	14.39	14.50	14.20	14.25	1,622,005	-0.14(-0.97%)
Sep 14, 2023	14.13	14.39	14.06	14.39	483,738	+0.36(+2.57%)
Sep 13, 2023	14.19	14.19	14.02	14.03	452,599	-0.16(-1.13%)
Sep 12, 2023	14.15	14.35	14.08	14.19	450,878	-0.08(-0.56%)
Sep 11, 2023	14.60	14.61	14.24	14.27	464,080	-0.21(-1.45%)
Sep 08, 2023	14.67	14.77	14.46	14.48	475,600	-0.28(-1.90%)
Sep 07, 2023	14.88	15.10	14.58	14.76	499,595	-0.56(-3.66%)
Sep 06, 2023	15.44	15.67	15.27	15.32	351,970	-0.10(-0.65%)
Sep 05, 2023	15.59	15.59	15.25	15.42	595,360	-0.38(-2.41%)

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.