Knowles Cor (KN) Historical Stock Data
15.93 ↑0.23 (1.46%)
As of March 28, 2024, 2:09pm EST.
Historical Data
In the past 30 trading days, KN is up 0.01% a day on average. There have been 12 days where Knowles Cor closed green and 18 days where KN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 15.59 | 15.34 | ↓$0.25 (-1.60%) | 15.21 | 15.62 | 495.52K |
2024-03-13 | 15.89 | 15.63 | ↓$0.26 (-1.64%) | 15.61 | 16.08 | 527.57K |
2024-03-12 | 16.42 | 16.00 | ↓$0.42 (-2.56%) | 15.87 | 16.47 | 491.06K |
2024-03-11 | 16.47 | 16.50 | ↑$0.03 (0.18%) | 16.36 | 16.58 | 267.13K |
2024-03-08 | 16.74 | 16.51 | ↓$0.23 (-1.37%) | 16.45 | 16.84 | 321.61K |
2024-03-07 | 16.56 | 16.53 | ↓$0.03 (-0.18%) | 16.40 | 16.61 | 491.43K |
2024-03-06 | 16.37 | 16.39 | ↑$0.02 (0.12%) | 16.30 | 16.58 | 378.27K |
2024-03-05 | 16.34 | 16.17 | ↓$0.17 (-1.04%) | 16.09 | 16.45 | 423.71K |
2024-03-04 | 16.61 | 16.50 | ↓$0.11 (-0.66%) | 16.41 | 16.75 | 389.51K |
2024-03-01 | 16.37 | 16.61 | ↑$0.24 (1.47%) | 16.23 | 16.75 | 420.20K |
2024-02-29 | 16.47 | 16.34 | ↓$0.13 (-0.79%) | 16.30 | 16.73 | 795.02K |
2024-02-28 | 16.15 | 16.26 | ↑$0.11 (0.68%) | 16.11 | 16.65 | 432.59K |
2024-02-27 | 16.55 | 16.30 | ↓$0.25 (-1.51%) | 16.29 | 16.66 | 348.14K |
2024-02-26 | 16.56 | 16.44 | ↓$0.12 (-0.72%) | 16.38 | 16.67 | 315.65K |
2024-02-23 | 16.82 | 16.56 | ↓$0.26 (-1.55%) | 16.56 | 16.87 | 461.99K |
2024-02-22 | 17.00 | 16.86 | ↓$0.14 (-0.82%) | 16.77 | 17.07 | 489.55K |
2024-02-21 | 16.57 | 16.93 | ↑$0.36 (2.17%) | 16.53 | 16.97 | 654.57K |
2024-02-20 | 16.35 | 16.75 | ↑$0.40 (2.45%) | 16.35 | 16.76 | 606.71K |
2024-02-16 | 16.14 | 16.65 | ↑$0.51 (3.16%) | 16.12 | 16.87 | 777.19K |
2024-02-15 | 15.66 | 16.29 | ↑$0.63 (4.02%) | 15.66 | 16.36 | 667.92K |
2024-02-14 | 15.61 | 15.51 | ↓$0.10 (-0.64%) | 15.47 | 15.65 | 649.35K |
Create an account or log in to view more rows.
$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
$KN let’s go baby!