Knowles Corp (NY: KN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	17.07	17.27	16.56	17.15	1,167,812	-0.63(-3.54%)
Aug 01, 2024	18.27	18.59	17.50	17.78	736,227	-0.49(-2.68%)
Jul 31, 2024	18.47	18.97	18.00	18.27	684,215	+0.33(+1.84%)
Jul 30, 2024	18.42	18.56	17.92	17.94	466,485	-0.47(-2.55%)
Jul 29, 2024	18.61	18.74	18.25	18.41	296,607	-0.15(-0.81%)
Jul 26, 2024	18.65	18.72	18.27	18.56	501,088	+0.25(+1.37%)
Jul 25, 2024	18.38	18.67	18.24	18.31	432,264	-0.07(-0.38%)
Jul 24, 2024	18.56	18.88	18.34	18.38	326,865	-0.26(-1.39%)
Jul 23, 2024	18.56	18.87	18.52	18.64	543,900	-0.06(-0.32%)
Jul 22, 2024	18.47	18.78	18.29	18.70	301,322	+0.40(+2.19%)
Jul 19, 2024	18.66	18.67	18.23	18.30	390,726	-0.34(-1.82%)
Jul 18, 2024	19.30	19.47	18.49	18.64	514,819	-0.75(-3.87%)
Jul 17, 2024	19.33	19.73	19.30	19.39	525,891	-0.05(-0.26%)
Jul 16, 2024	18.97	19.46	18.93	19.44	387,083	+0.68(+3.62%)
Jul 15, 2024	18.87	19.04	18.70	18.76	391,245	+0.05(+0.27%)
Jul 12, 2024	18.73	18.98	18.55	18.71	524,767	+0.19(+1.03%)
Jul 11, 2024	18.11	18.53	18.04	18.52	521,662	+0.78(+4.40%)
Jul 10, 2024	17.68	17.76	17.63	17.74	270,679	+0.23(+1.31%)
Jul 09, 2024	17.36	17.65	17.36	17.51	421,595	+0.11(+0.63%)
Jul 08, 2024	17.06	17.41	17.06	17.40	550,879	+0.53(+3.14%)
Jul 05, 2024	17.00	17.00	16.79	16.87	357,359	-0.13(-0.76%)
Jul 03, 2024	17.22	17.22	16.98	17.00	206,145	-0.09(-0.53%)
Jul 02, 2024	17.12	17.20	17.08	17.09	343,429	+0.01(+0.06%)
Jul 01, 2024	17.28	17.28	16.96	17.08	710,487	-0.18(-1.04%)
Jun 28, 2024	16.99	17.33	16.92	17.26	2,290,826	+0.47(+2.80%)
Jun 27, 2024	17.06	17.08	16.79	16.79	385,456	-0.18(-1.06%)
Jun 26, 2024	16.99	17.19	16.92	16.97	551,930	-0.14(-0.82%)
Jun 25, 2024	17.14	17.18	17.00	17.11	438,851	-0.01(-0.06%)
Jun 24, 2024	17.10	17.31	17.09	17.12	606,877	+0.06(+0.35%)
Jun 21, 2024	16.96	17.22	16.92	17.06	1,860,681	+0.03(+0.18%)
Jun 20, 2024	17.31	17.42	17.00	17.03	481,930	-0.39(-2.24%)
Jun 18, 2024	17.86	17.91	17.35	17.42	551,881	-0.36(-2.02%)
Jun 17, 2024	17.49	17.87	17.43	17.78	620,017	+0.29(+1.66%)
Jun 14, 2024	17.56	17.66	17.41	17.49	539,856	-0.37(-2.07%)
Jun 13, 2024	17.93	17.99	17.72	17.86	544,800	-0.12(-0.67%)
Jun 12, 2024	17.89	18.36	17.80	17.98	978,511	+0.63(+3.63%)
Jun 11, 2024	17.49	17.51	17.35	17.35	675,815	-0.18(-1.03%)
Jun 10, 2024	17.29	17.61	17.25	17.53	573,517	+0.03(+0.17%)
Jun 07, 2024	17.60	17.75	17.47	17.50	490,105	-0.19(-1.07%)
Jun 06, 2024	17.61	17.79	17.61	17.69	642,719	+0.14(+0.80%)
Jun 05, 2024	17.30	17.73	17.26	17.55	627,615	+0.32(+1.86%)
Jun 04, 2024	17.52	17.55	17.20	17.23	326,681	-0.32(-1.82%)

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