Knowles Cor (KN) Historical Stock Data

19.17 ↑0.35 (1.86%)
As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, KN is up 0.46% a day on average. There have been 21 days where Knowles Cor closed green and 9 days where KN closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2618.9319.17↑$0.24 (1.27%)18.7819.18595.06K
2023-01-2518.5918.82↑$0.23 (1.24%)18.4118.83665.19K
2023-01-2418.7418.76↑$0.02 (0.11%)18.7018.99603.13K
2023-01-2318.3218.94↑$0.62 (3.38%)18.3118.95788.97K
2023-01-2018.0518.34↑$0.29 (1.61%)17.9318.35605.67K
2023-01-1917.8617.97↑$0.11 (0.62%)17.7918.20763.70K
2023-01-1817.6417.96↑$0.32 (1.81%)17.6318.060.99M
2023-01-1717.4317.54↑$0.11 (0.63%)17.4117.67519.04K
2023-01-1317.3417.50↑$0.16 (0.92%)17.2817.61554.46K
2023-01-1217.3817.52↑$0.14 (0.81%)17.2717.63861.78K
2023-01-1117.8117.40↓$0.41 (-2.30%)17.3917.81530.54K
2023-01-1017.6917.77↑$0.08 (0.45%)17.6117.91591.92K
2023-01-0917.9917.79↓$0.20 (-1.11%)17.7918.24552.52K
2023-01-0617.4517.73↑$0.28 (1.60%)17.3517.77353.86K
2023-01-0516.8017.29↑$0.49 (2.92%)16.6917.42715.73K
2023-01-0416.9316.90↓$0.03 (-0.18%)16.8317.16669.80K
2023-01-0316.6316.76↑$0.13 (0.78%)16.5616.89607.57K
2022-12-3016.4816.42↓$0.06 (-0.36%)16.3416.52475.75K
2022-12-2916.1816.59↑$0.41 (2.53%)16.1816.60418.51K
2022-12-2816.4216.07↓$0.35 (-2.13%)15.9616.43621.93K
2022-12-2716.2316.37↑$0.14 (0.86%)16.1516.49387.13K
2022-12-2316.1916.25↑$0.06 (0.37%)16.0916.28326.11K
2022-12-2216.1016.25↑$0.15 (0.93%)15.9816.260.93M
2022-12-2116.0416.26↑$0.22 (1.37%)16.0116.28530.37K
2022-12-2015.8515.98↑$0.13 (0.82%)15.8416.19570.82K
2022-12-1916.1115.88↓$0.23 (-1.43%)15.8616.141.15M
2022-12-1615.9116.08↑$0.17 (1.07%)15.9116.103.65M
2022-12-1516.5016.02↓$0.48 (-2.91%)15.7716.50787.18K
2022-12-1416.7316.71↓$0.02 (-0.12%)16.6216.920.94M
2022-12-1317.0116.71↓$0.30 (-1.76%)16.5917.230.93M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

TFTSeasonOne

$KN Like if the Hedgies are fucked

0 Like Report
rikishiiiii

$KN over a thousand shares in now

0 Like Report
BumOfWolfStreet

$KN Chill out and chill some more. It's all temporary.

0 Like Report
haltdaytrader

$KN There is nothing wrong with a decent pullback

0 Like Report