Indicators

Knowles Corp (NY: KN )

17.42 -0.17 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	16.67	18.12	16.50	16.88	1,661,915	+1.06(+6.70%)
Apr 27, 2023	15.75	15.84	15.48	15.82	413,867	+0.18(+1.15%)
Apr 26, 2023	15.58	15.79	15.54	15.64	428,127	-0.01(-0.06%)
Apr 25, 2023	15.90	16.05	15.65	15.65	507,824	-0.38(-2.37%)
Apr 24, 2023	16.34	16.43	16.00	16.03	340,250	-0.32(-1.96%)
Apr 21, 2023	16.40	16.50	16.11	16.35	418,584	-0.09(-0.55%)
Apr 20, 2023	16.39	16.57	16.28	16.44	407,119	-0.01(-0.06%)
Apr 19, 2023	16.34	16.48	16.22	16.45	342,643	-0.07(-0.42%)
Apr 18, 2023	16.65	16.73	16.29	16.52	476,595	-0.04(-0.24%)
Apr 17, 2023	16.39	16.60	16.26	16.56	538,205	+0.16(+0.98%)
Apr 14, 2023	16.35	16.61	16.19	16.40	700,320	-0.09(-0.55%)
Apr 13, 2023	16.59	16.67	16.34	16.49	528,673	-0.05(-0.30%)
Apr 12, 2023	16.87	16.96	16.50	16.54	411,822	-0.18(-1.08%)
Apr 11, 2023	16.80	16.96	16.70	16.72	545,765	-0.04(-0.24%)
Apr 10, 2023	16.49	16.80	16.49	16.76	430,789	+0.19(+1.15%)
Apr 06, 2023	16.60	16.67	16.46	16.57	465,900	-0.10(-0.60%)
Apr 05, 2023	16.65	16.71	16.54	16.67	388,516	-0.10(-0.60%)
Apr 04, 2023	16.88	16.94	16.56	16.77	336,076	+0.01(+0.06%)

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.