Indicators

Knowles Corp (NY: KN )

17.52 -0.39 (-2.18%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	17.67	18.16	17.24	17.52	5,891,960	-0.39(-2.18%)
Sep 19, 2024	16.46	17.97	16.45	17.91	1,552,436	+0.71(+4.13%)
Sep 18, 2024	17.22	17.72	17.15	17.20	567,021	-0.08(-0.46%)
Sep 17, 2024	17.50	17.67	17.22	17.28	388,648	+0.01(+0.06%)
Sep 16, 2024	17.05	17.32	16.97	17.27	580,697	-0.04(-0.23%)
Sep 13, 2024	17.09	17.43	16.99	17.31	528,744	+0.45(+2.67%)
Sep 12, 2024	16.91	17.00	16.64	16.86	575,167	+0.05(+0.30%)
Sep 11, 2024	16.56	16.87	16.20	16.81	525,382	+0.11(+0.66%)
Sep 10, 2024	16.68	16.82	16.55	16.70	605,316	-0.01(-0.06%)
Sep 09, 2024	16.83	17.34	16.59	16.71	1,038,234	-0.07(-0.42%)
Sep 06, 2024	17.23	17.25	16.77	16.78	494,716	-0.46(-2.67%)
Sep 05, 2024	17.42	17.43	17.12	17.24	411,326	-0.22(-1.26%)
Sep 04, 2024	17.27	17.58	17.10	17.46	469,198	+0.07(+0.40%)

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.