Knowles Cor (KN) Historical Stock Data
18.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KN is up 0.17% a day on average. There have been 17 days where Knowles Cor closed green and 13 days where KN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 19.25 | 19.17 | ↓$0.08 (-0.42%) | 19.05 | 19.49 | 565.45K |
| 2024-11-06 | 18.71 | 19.35 | ↑$0.64 (3.42%) | 18.29 | 19.36 | 889.41K |
| 2024-11-05 | 17.41 | 17.81 | ↑$0.40 (2.30%) | 17.34 | 17.82 | 464.12K |
| 2024-11-04 | 17.48 | 17.49 | ↑$0.01 (0.06%) | 17.39 | 17.71 | 473.09K |
| 2024-11-01 | 17.35 | 17.54 | ↑$0.19 (1.10%) | 17.29 | 17.59 | 521.99K |
| 2024-10-31 | 17.51 | 17.32 | ↓$0.19 (-1.09%) | 17.19 | 17.58 | 532.54K |
| 2024-10-30 | 17.51 | 17.51 | ↑$0.00 (0.00%) | 17.44 | 18.10 | 577.41K |
| 2024-10-29 | 17.96 | 18.07 | ↑$0.11 (0.61%) | 17.91 | 18.25 | 428.59K |
| 2024-10-28 | 17.80 | 18.09 | ↑$0.29 (1.63%) | 17.80 | 18.29 | 642.54K |
| 2024-10-25 | 17.34 | 17.66 | ↑$0.32 (1.85%) | 17.10 | 18.16 | 661.07K |
| 2024-10-24 | 17.17 | 17.22 | ↑$0.05 (0.29%) | 17.00 | 17.27 | 0.90M |
| 2024-10-23 | 17.24 | 17.07 | ↓$0.17 (-0.99%) | 16.96 | 17.35 | 458.99K |
| 2024-10-22 | 17.33 | 17.29 | ↓$0.04 (-0.23%) | 17.15 | 17.41 | 383.16K |
| 2024-10-21 | 17.74 | 17.51 | ↓$0.23 (-1.30%) | 17.45 | 17.74 | 476.07K |
| 2024-10-18 | 18.00 | 17.72 | ↓$0.28 (-1.56%) | 17.71 | 18.10 | 395.90K |
| 2024-10-17 | 18.05 | 17.91 | ↓$0.14 (-0.78%) | 17.82 | 18.10 | 303.32K |
| 2024-10-16 | 17.82 | 17.92 | ↑$0.10 (0.56%) | 17.73 | 17.95 | 453.93K |
| 2024-10-15 | 17.81 | 17.72 | ↓$0.09 (-0.51%) | 17.72 | 17.99 | 718.27K |
| 2024-10-14 | 17.62 | 17.85 | ↑$0.23 (1.31%) | 17.57 | 17.91 | 327.56K |
| 2024-10-11 | 17.17 | 17.66 | ↑$0.49 (2.85%) | 17.17 | 17.71 | 301K |
| 2024-10-10 | 17.09 | 17.24 | ↑$0.15 (0.88%) | 16.93 | 17.24 | 477.79K |
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