Knowles Corporation Common Stock (NY: KN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	19.30	19.83	19.30	19.40	2,418,025	-0.15(-0.77%)
Dec 19, 2024	19.38	19.64	19.28	19.55	828,930	+0.32(+1.66%)
Dec 18, 2024	19.93	20.20	19.05	19.23	1,295,251	-0.51(-2.58%)
Dec 17, 2024	20.09	20.28	19.72	19.74	728,647	-0.49(-2.42%)
Dec 16, 2024	19.85	20.49	19.76	20.23	885,871	+0.41(+2.07%)
Dec 13, 2024	19.75	19.83	19.57	19.82	354,463	-0.01(-0.05%)
Dec 12, 2024	19.59	20.00	19.59	19.83	569,474	+0.20(+1.02%)
Dec 11, 2024	19.71	19.82	19.48	19.63	395,370	+0.13(+0.67%)
Dec 10, 2024	19.64	19.78	19.48	19.50	632,382	-0.20(-1.02%)
Dec 09, 2024	19.72	20.20	19.58	19.70	561,923	+0.12(+0.61%)
Dec 06, 2024	19.55	19.66	19.46	19.58	451,655	+0.16(+0.82%)
Dec 05, 2024	19.84	19.93	19.42	19.42	487,071	-0.40(-2.02%)
Dec 04, 2024	19.98	20.11	19.75	19.82	501,560	-0.07(-0.35%)
Dec 03, 2024	20.07	20.21	19.79	19.89	499,415	-0.26(-1.29%)
Dec 02, 2024	19.52	20.27	19.39	20.15	564,693	+0.69(+3.55%)
Nov 29, 2024	19.44	19.64	19.41	19.46	440,429	+0.22(+1.14%)
Nov 27, 2024	19.34	19.48	18.87	19.24	526,553	-0.04(-0.21%)
Nov 26, 2024	19.15	19.64	19.09	19.28	1,892,251	+0.00(+0.00%)
Nov 25, 2024	19.17	19.74	19.03	19.28	699,256	+0.35(+1.85%)
Nov 22, 2024	18.59	18.96	18.55	18.93	433,813	+0.35(+1.88%)
Nov 21, 2024	18.33	18.77	18.20	18.58	354,280	+0.43(+2.37%)
Nov 20, 2024	17.99	18.16	17.80	18.15	362,898	+0.02(+0.11%)
Nov 19, 2024	17.70	18.14	17.70	18.13	276,071	+0.21(+1.17%)
Nov 18, 2024	18.21	18.24	17.92	17.92	454,508	-0.21(-1.16%)
Nov 15, 2024	18.36	18.44	18.08	18.13	440,927	-0.25(-1.36%)
Nov 14, 2024	18.49	18.49	18.25	18.38	380,768	-0.07(-0.38%)
Nov 13, 2024	18.86	18.86	18.38	18.45	407,739	-0.23(-1.23%)
Nov 12, 2024	19.34	19.44	18.66	18.68	483,915	-0.67(-3.46%)
Nov 11, 2024	19.29	19.49	18.99	19.35	506,242	+0.22(+1.15%)
Nov 08, 2024	19.05	19.33	18.94	19.13	604,883	-0.04(-0.21%)
Nov 07, 2024	19.25	19.49	19.05	19.17	565,448	-0.18(-0.93%)
Nov 06, 2024	18.71	19.36	18.29	19.35	889,401	+1.54(+8.65%)
Nov 05, 2024	17.41	17.82	17.34	17.81	464,123	+0.32(+1.83%)
Nov 04, 2024	17.48	17.71	17.39	17.49	473,093	-0.05(-0.29%)
Nov 01, 2024	17.35	17.59	17.29	17.54	521,990	+0.22(+1.27%)
Oct 31, 2024	17.51	17.58	17.19	17.32	532,538	-0.19(-1.09%)
Oct 30, 2024	17.51	18.10	17.44	17.51	577,412	-0.56(-3.10%)
Oct 29, 2024	17.96	18.25	17.91	18.07	428,587	-0.02(-0.11%)
Oct 28, 2024	17.80	18.29	17.80	18.09	642,538	+0.43(+2.43%)
Oct 25, 2024	17.34	18.16	17.10	17.66	661,067	+0.44(+2.56%)
Oct 24, 2024	17.17	17.27	17.00	17.22	901,625	+0.15(+0.88%)
Oct 23, 2024	17.24	17.35	16.96	17.07	458,986	-0.22(-1.27%)
Oct 22, 2024	17.33	17.41	17.15	17.29	383,164	-0.22(-1.26%)
Oct 21, 2024	17.74	17.74	17.45	17.51	476,073	-0.21(-1.19%)
Oct 18, 2024	18.00	18.10	17.71	17.72	395,897	-0.19(-1.06%)
Oct 17, 2024	18.05	18.09	17.82	17.91	303,323	-0.01(-0.06%)
Oct 16, 2024	17.82	17.95	17.73	17.92	453,929	+0.20(+1.13%)
Oct 15, 2024	17.81	17.98	17.72	17.72	718,270	-0.13(-0.73%)
Oct 14, 2024	17.62	17.91	17.57	17.85	327,559	+0.19(+1.08%)
Oct 11, 2024	17.17	17.71	17.17	17.66	301,004	+0.42(+2.44%)
Oct 10, 2024	17.09	17.24	16.93	17.24	477,792	-0.10(-0.58%)
Oct 09, 2024	17.27	17.61	17.22	17.34	555,127	+0.03(+0.17%)
Oct 08, 2024	17.30	17.39	17.08	17.31	703,279	+0.01(+0.06%)
Oct 07, 2024	17.56	17.56	17.25	17.30	516,967	-0.39(-2.20%)
Oct 04, 2024	17.60	17.75	17.47	17.69	501,163	+0.43(+2.49%)
Oct 03, 2024	17.47	17.52	17.18	17.26	437,591	-0.42(-2.38%)
Oct 02, 2024	17.30	17.91	17.30	17.68	560,451	+0.38(+2.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.