Knowles Cor (KN) Historical Stock Data
16.14 ↑0.11 (0.66%)
As of April 29, 2024, 10:09am EST.
Historical Data
In the past 30 trading days, KN is up 0.21% a day on average. There have been 16 days where Knowles Cor closed green and 14 days where KN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.91 | 16.03 | ↑$0.12 (0.75%) | 15.91 | 16.14 | 341.56K |
| 2024-04-25 | 16.01 | 15.89 | ↓$0.12 (-0.75%) | 15.71 | 16.02 | 488.76K |
| 2024-04-24 | 16.00 | 16.14 | ↑$0.14 (0.88%) | 15.90 | 16.17 | 491.86K |
| 2024-04-23 | 15.66 | 15.98 | ↑$0.32 (2.04%) | 15.64 | 16.02 | 509.47K |
| 2024-04-22 | 15.34 | 15.60 | ↑$0.26 (1.69%) | 15.34 | 15.62 | 535.21K |
| 2024-04-19 | 15.19 | 15.26 | ↑$0.07 (0.46%) | 15.13 | 15.45 | 557.75K |
| 2024-04-18 | 15.48 | 15.27 | ↓$0.21 (-1.36%) | 15.25 | 15.58 | 547.71K |
| 2024-04-17 | 15.63 | 15.51 | ↓$0.12 (-0.77%) | 15.41 | 15.69 | 564.56K |
| 2024-04-16 | 15.45 | 15.55 | ↑$0.10 (0.65%) | 15.34 | 15.68 | 404.67K |
| 2024-04-15 | 15.86 | 15.57 | ↓$0.29 (-1.83%) | 15.41 | 15.88 | 456.69K |
| 2024-04-12 | 15.94 | 15.81 | ↓$0.13 (-0.82%) | 15.71 | 16.07 | 435.35K |
| 2024-04-11 | 15.79 | 16.15 | ↑$0.36 (2.28%) | 15.70 | 16.15 | 455.40K |
| 2024-04-10 | 15.82 | 15.73 | ↓$0.09 (-0.57%) | 15.56 | 15.88 | 539.74K |
| 2024-04-09 | 16.14 | 16.27 | ↑$0.13 (0.81%) | 16.13 | 16.34 | 271.52K |
| 2024-04-08 | 16.05 | 16.04 | ↓$0.01 (-0.06%) | 15.95 | 16.23 | 332.21K |
| 2024-04-05 | 15.90 | 15.92 | ↑$0.02 (0.13%) | 15.75 | 16.03 | 676.31K |
| 2024-04-04 | 16.28 | 15.96 | ↓$0.32 (-1.97%) | 15.94 | 16.35 | 544.63K |
| 2024-04-03 | 15.98 | 16.10 | ↑$0.12 (0.75%) | 15.84 | 16.19 | 478.15K |
| 2024-04-02 | 16.00 | 16.10 | ↑$0.10 (0.63%) | 15.77 | 16.31 | 1.03M |
| 2024-04-01 | 16.17 | 16.14 | ↓$0.03 (-0.19%) | 16.01 | 16.36 | 441.15K |
| 2024-03-28 | 15.71 | 16.10 | ↑$0.39 (2.48%) | 15.71 | 16.14 | 831.15K |
| 2024-03-27 | 15.35 | 15.70 | ↑$0.35 (2.28%) | 15.35 | 15.78 | 522.61K |
| 2024-03-26 | 15.46 | 15.20 | ↓$0.26 (-1.68%) | 15.20 | 15.46 | 704.53K |
| 2024-03-25 | 15.41 | 15.34 | ↓$0.07 (-0.45%) | 15.26 | 15.47 | 369.98K |
| 2024-03-22 | 15.53 | 15.37 | ↓$0.16 (-1.03%) | 15.31 | 15.62 | 245.80K |
| 2024-03-21 | 15.59 | 15.57 | ↓$0.02 (-0.13%) | 15.52 | 15.71 | 457.82K |
| 2024-03-20 | 15.14 | 15.43 | ↑$0.29 (1.92%) | 15.08 | 15.56 | 351.94K |
| 2024-03-19 | 15.00 | 15.19 | ↑$0.19 (1.27%) | 15.00 | 15.31 | 309.91K |
| 2024-03-18 | 15.28 | 15.09 | ↓$0.19 (-1.24%) | 15.07 | 15.46 | 546K |
| 2024-03-15 | 15.20 | 15.23 | ↑$0.03 (0.20%) | 15.09 | 15.30 | 1.47M |
Create an account or log in to view more rows.
$KN futes rippin
$KN come on I wana jump up and down
$KN wow. The volume is so low today. Unreal
$KN unstoppable up wow
$KN buy the dip…smfh
$KN diversified
$KN wtf is going on?
$KN Many many bears
$KN MAY RIP TOMORROW
$KN wow! I sold too early