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.

DateOpenCloseChangeLowHighVolume
2024-03-2715.3515.70↑$0.35 (2.28%)15.3515.78522.61K
2024-03-2615.4615.20↓$0.26 (-1.68%)15.2015.46704.53K
2024-03-2515.4115.34↓$0.07 (-0.45%)15.2615.47369.98K
2024-03-2215.5315.37↓$0.16 (-1.03%)15.3115.62245.80K
2024-03-2115.5915.57↓$0.02 (-0.13%)15.5215.71457.82K
2024-03-2015.1415.43↑$0.29 (1.92%)15.0815.56351.94K
2024-03-1915.0015.19↑$0.19 (1.27%)15.0015.31309.91K
2024-03-1815.2815.09↓$0.19 (-1.24%)15.0715.46546K
2024-03-1515.2015.23↑$0.03 (0.20%)15.0915.301.47M
2024-03-1415.5915.34↓$0.25 (-1.60%)15.2115.62495.52K
2024-03-1315.8915.63↓$0.26 (-1.64%)15.6116.08527.57K
2024-03-1216.4216.00↓$0.42 (-2.56%)15.8716.47491.06K
2024-03-1116.4716.50↑$0.03 (0.18%)16.3616.58267.13K
2024-03-0816.7416.51↓$0.23 (-1.37%)16.4516.84321.61K
2024-03-0716.5616.53↓$0.03 (-0.18%)16.4016.61491.43K
2024-03-0616.3716.39↑$0.02 (0.12%)16.3016.58378.27K
2024-03-0516.3416.17↓$0.17 (-1.04%)16.0916.45423.71K
2024-03-0416.6116.50↓$0.11 (-0.66%)16.4116.75389.51K
2024-03-0116.3716.61↑$0.24 (1.47%)16.2316.75420.20K
2024-02-2916.4716.34↓$0.13 (-0.79%)16.3016.73795.02K
2024-02-2816.1516.26↑$0.11 (0.68%)16.1116.65432.59K
2024-02-2716.5516.30↓$0.25 (-1.51%)16.2916.66348.14K
2024-02-2616.5616.44↓$0.12 (-0.72%)16.3816.67315.65K
2024-02-2316.8216.56↓$0.26 (-1.55%)16.5616.87461.99K
2024-02-2217.0016.86↓$0.14 (-0.82%)16.7717.07489.55K
2024-02-2116.5716.93↑$0.36 (2.17%)16.5316.97654.57K
2024-02-2016.3516.75↑$0.40 (2.45%)16.3516.76606.71K
2024-02-1616.1416.65↑$0.51 (3.16%)16.1216.87777.19K
2024-02-1515.6616.29↑$0.63 (4.02%)15.6616.36667.92K
2024-02-1415.6115.51↓$0.10 (-0.64%)15.4715.65649.35K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$KN buy the dip…smfh

0 Like Report