Knowles Cor (KN) Historical Stock Data
19.40 ↓0.14 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KN is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.30 | 19.40 | ↑$0.10 (0.52%) | 19.30 | 19.83 | 2.42M |
| 2024-12-19 | 19.38 | 19.54 | ↑$0.16 (0.83%) | 19.28 | 19.64 | 0.99M |
| 2024-12-18 | 19.93 | 19.23 | ↓$0.70 (-3.51%) | 19.06 | 20.20 | 1.30M |
| 2024-12-17 | 20.09 | 19.74 | ↓$0.35 (-1.74%) | 19.72 | 20.28 | 728.65K |
| 2024-12-16 | 19.85 | 20.23 | ↑$0.38 (1.91%) | 19.76 | 20.49 | 885.87K |
| 2024-12-13 | 19.75 | 19.82 | ↑$0.07 (0.35%) | 19.57 | 19.83 | 354.46K |
| 2024-12-12 | 19.59 | 19.83 | ↑$0.24 (1.23%) | 19.59 | 20.01 | 569.47K |
| 2024-12-11 | 19.71 | 19.63 | ↓$0.08 (-0.41%) | 19.48 | 19.82 | 395.38K |
| 2024-12-10 | 19.64 | 19.50 | ↓$0.14 (-0.71%) | 19.49 | 19.78 | 632.38K |
| 2024-12-09 | 19.72 | 19.70 | ↓$0.02 (-0.10%) | 19.58 | 20.20 | 561.92K |
| 2024-12-06 | 19.55 | 19.58 | ↑$0.03 (0.15%) | 19.46 | 19.66 | 451.56K |
| 2024-12-05 | 19.84 | 19.42 | ↓$0.42 (-2.12%) | 19.42 | 19.93 | 487.07K |
| 2024-12-04 | 19.98 | 19.82 | ↓$0.16 (-0.80%) | 19.75 | 20.11 | 501.56K |
| 2024-12-03 | 20.07 | 19.89 | ↓$0.18 (-0.90%) | 19.79 | 20.21 | 499.42K |
| 2024-12-02 | 19.52 | 20.15 | ↑$0.63 (3.23%) | 19.39 | 20.27 | 564.69K |
| 2024-11-29 | 19.44 | 19.46 | ↑$0.02 (0.10%) | 19.41 | 19.64 | 440.43K |
| 2024-11-27 | 19.34 | 19.24 | ↓$0.10 (-0.52%) | 18.87 | 19.48 | 526.55K |
| 2024-11-26 | 19.15 | 19.28 | ↑$0.13 (0.68%) | 19.09 | 19.64 | 1.89M |
| 2024-11-25 | 19.17 | 19.28 | ↑$0.11 (0.57%) | 19.03 | 19.74 | 699.26K |
| 2024-11-22 | 18.59 | 18.93 | ↑$0.34 (1.83%) | 18.55 | 18.96 | 433.81K |
| 2024-11-21 | 18.33 | 18.58 | ↑$0.25 (1.36%) | 18.20 | 18.77 | 354.28K |
| 2024-11-20 | 17.99 | 18.15 | ↑$0.16 (0.89%) | 17.80 | 18.16 | 362.90K |
| 2024-11-19 | 17.70 | 18.13 | ↑$0.43 (2.43%) | 17.70 | 18.15 | 276.07K |
| 2024-11-18 | 18.21 | 17.92 | ↓$0.29 (-1.59%) | 17.92 | 18.24 | 454.51K |
| 2024-11-15 | 18.36 | 18.13 | ↓$0.23 (-1.25%) | 18.08 | 18.44 | 440.93K |
| 2024-11-14 | 18.49 | 18.38 | ↓$0.11 (-0.59%) | 18.25 | 18.49 | 380.77K |
| 2024-11-13 | 18.86 | 18.45 | ↓$0.41 (-2.17%) | 18.38 | 18.86 | 407.74K |
| 2024-11-12 | 19.34 | 18.68 | ↓$0.66 (-3.41%) | 18.66 | 19.44 | 483.92K |
| 2024-11-11 | 19.29 | 19.35 | ↑$0.06 (0.31%) | 18.99 | 19.49 | 506.24K |
| 2024-11-08 | 19.05 | 19.13 | ↑$0.08 (0.42%) | 18.94 | 19.33 | 604.88K |
Create an account or log in to view more rows.
$KN buying all the dips.
$KN already bouncing back.
$KN what happen
$KN wtf?
$KN eyeing for a scalp
$KN Ride this train. You won't regret.
$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