Knoll Inc (KNL) Historical Stock Data

0.62 ↑0.00 (0.00%)

As of July 19, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, KNL is up 0.46% a day on average. There have been 15 days where Knoll Inc closed green and 15 days where KNL closed red.

Date	Open	Close	Change	Low	High	Volume
2021-12-20	0.65	0.62	↓$0.03 (-4.62%)	0.62	0.65	1.28M
2021-12-17	0.67	0.64	↓$0.03 (-3.76%)	0.64	0.67	325.10K
2021-12-16	0.64	0.67	↑$0.03 (4.72%)	0.64	0.67	294.06K
2021-12-15	0.68	0.64	↓$0.04 (-5.88%)	0.64	0.68	713.25K
2021-12-14	0.66	0.67	↑$0.01 (0.76%)	0.65	0.69	520.47K
2021-12-13	0.65	0.68	↑$0.03 (3.85%)	0.65	0.69	1M
2021-12-10	0.65	0.65	↓$0.01 (-0.77%)	0.64	0.66	534.61K
2021-12-09	0.67	0.66	↓$0.01 (-0.75%)	0.65	0.67	353.03K
2021-12-08	0.70	0.67	↓$0.03 (-5.00%)	0.66	0.70	1.05M
2021-12-07	0.68	0.68	↑$0.00 (0.00%)	0.63	0.68	1.74M
2021-12-06	0.71	0.65	↓$0.05 (-7.80%)	0.65	0.74	2.23M
2021-12-03	0.74	0.69	↓$0.05 (-6.76%)	0.69	0.76	1.74M
2021-12-02	0.77	0.72	↓$0.05 (-6.49%)	0.72	0.77	2.17M
2021-12-01	0.82	0.79	↓$0.03 (-3.68%)	0.78	0.84	1.72M
2021-11-30	0.80	0.85	↑$0.05 (6.25%)	0.79	0.86	3.42M
2021-11-29	0.74	0.83	↑$0.10 (12.93%)	0.70	0.83	3.19M
2021-11-26	0.78	0.77	↓$0.01 (-1.28%)	0.77	0.86	5.37M
2021-11-25	0.68	0.85	↑$0.17 (25.19%)	0.68	0.86	9.44M
2021-11-24	0.64	0.64	↑$0.01 (0.79%)	0.63	0.66	1.02M
2021-11-23	0.68	0.64	↓$0.04 (-5.93%)	0.63	0.68	0.99M
2021-11-22	0.67	0.68	↑$0.01 (0.75%)	0.65	0.68	0.93M
2021-11-19	0.68	0.68	↑$0.00 (0.00%)	0.66	0.68	1.16M
2021-11-18	0.69	0.69	↑$0.00 (0.00%)	0.68	0.70	597.93K
2021-11-17	0.68	0.70	↑$0.02 (2.94%)	0.67	0.71	1.04M
2021-11-16	0.68	0.68	↑$0.00 (0.00%)	0.66	0.68	1.03M
2021-11-15	0.60	0.68	↑$0.08 (13.33%)	0.60	0.69	3.04M
2021-11-12	0.61	0.60	↓$0.01 (-1.65%)	0.60	0.62	613.12K
2021-11-11	0.60	0.60	↓$0.01 (-0.83%)	0.59	0.62	1.02M
2021-11-10	0.62	0.60	↓$0.03 (-4.03%)	0.60	0.63	1.14M
2021-11-09	0.61	0.62	↑$0.01 (1.65%)	0.61	0.64	1.58M