Knowles Corp (NY: KN )

20.03 USD +0.07 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 20.04 20.03 1,347,005 +0.07(+0.35%)
Oct 25, 2021 19.99 20.11 19.82 19.96 1,686,008 +0.18(+0.91%)
Oct 22, 2021 20.07 20.21 19.75 19.78 1,350,939 -0.23(-1.15%)
Oct 21, 2021 19.71 20.04 19.60 20.01 1,669,245 +0.31(+1.57%)
Oct 20, 2021 19.58 19.74 19.55 19.70 1,078,389 +0.19(+0.97%)
Oct 19, 2021 19.44 19.54 19.38 19.51 973,303 +0.11(+0.57%)
Oct 18, 2021 19.54 19.63 19.37 19.40 1,280,843 -0.20(-1.02%)
Oct 15, 2021 19.27 19.65 19.10 19.60 1,502,092 +0.57(+3.00%)
Oct 14, 2021 18.69 19.04 18.67 19.03 1,546,025 +0.46(+2.48%)
Oct 13, 2021 18.42 18.57 18.36 18.57 1,270,785 +0.16(+0.87%)
Oct 12, 2021 18.50 18.51 18.33 18.41 1,615,115 -0.09(-0.49%)
Oct 11, 2021 18.71 18.75 18.46 18.50 999,405 -0.22(-1.18%)
Oct 08, 2021 18.75 18.79 18.56 18.72 1,350,398 +0.01(+0.05%)
Oct 07, 2021 18.91 18.97 18.66 18.71 1,370,206 -0.08(-0.43%)
Oct 06, 2021 18.64 18.87 18.64 18.79 1,541,353 -0.01(-0.05%)
Oct 05, 2021 18.73 18.92 18.72 18.80 1,260,505 +0.06(+0.32%)
Oct 04, 2021 18.69 18.80 18.42 18.74 1,691,303 -0.06(-0.32%)
Oct 01, 2021 18.84 19.00 18.71 18.80 1,389,425 +0.06(+0.32%)
Sep 30, 2021 19.09 19.12 18.74 18.74 1,022,436 -0.23(-1.21%)
Sep 29, 2021 19.22 19.29 18.95 18.97 652,839 -0.13(-0.68%)
Sep 28, 2021 19.03 19.25 19.03 19.10 1,110,927 -0.07(-0.37%)
Sep 27, 2021 19.08 19.38 18.92 19.17 814,967 +0.10(+0.52%)
Sep 24, 2021 18.85 19.22 18.84 19.07 832,009 +0.10(+0.53%)
Sep 23, 2021 18.90 19.21 18.82 18.97 1,160,975 +0.19(+1.01%)
Sep 22, 2021 18.52 19.01 18.52 18.78 1,276,942 +0.34(+1.84%)
Sep 21, 2021 18.67 18.67 18.33 18.44 735,492 -0.08(-0.43%)
Sep 20, 2021 18.32 18.60 18.20 18.52 1,427,705 -0.16(-0.86%)
Sep 17, 2021 18.89 18.91 18.59 18.68 2,409,601 -0.27(-1.42%)
Sep 16, 2021 19.06 19.11 18.92 18.95 648,998 -0.14(-0.73%)
Sep 15, 2021 19.14 19.17 18.75 19.09 961,520 -0.04(-0.21%)
Sep 14, 2021 19.37 19.41 19.06 19.13 609,176 -0.15(-0.78%)
Sep 13, 2021 19.24 19.37 19.02 19.28 823,276 +0.17(+0.89%)
Sep 10, 2021 19.22 19.45 19.09 19.11 1,015,064 -0.02(-0.10%)
Sep 09, 2021 19.81 19.85 19.02 19.13 1,660,556 -0.74(-3.72%)
Sep 08, 2021 20.18 20.19 19.77 19.87 539,448 -0.35(-1.73%)
Sep 07, 2021 20.26 20.30 20.09 20.22 914,088 -0.07(-0.35%)
Sep 03, 2021 20.06 20.35 20.02 20.29 1,063,193 +0.23(+1.15%)
Sep 02, 2021 20.09 20.16 19.98 20.06 602,303 +0.05(+0.25%)
Sep 01, 2021 19.99 20.11 19.79 20.01 649,411 +0.01(+0.05%)
Aug 31, 2021 20.07 20.12 19.92 20.00 534,931 -0.11(-0.55%)
Aug 30, 2021 20.09 20.21 20.07 20.11 532,071 +0.03(+0.15%)
Aug 27, 2021 19.59 20.20 19.59 20.08 881,052 +0.48(+2.45%)
Aug 26, 2021 19.74 19.76 19.54 19.60 443,094 -0.16(-0.81%)
Aug 25, 2021 19.74 19.85 19.67 19.76 388,388 -0.01(-0.05%)
Aug 24, 2021 19.87 19.89 19.73 19.77 332,861 +0.06(+0.30%)
Aug 23, 2021 19.75 19.77 19.49 19.71 391,162 +0.08(+0.41%)
Aug 20, 2021 19.43 19.68 19.43 19.63 701,438 +0.25(+1.29%)
Aug 19, 2021 19.30 19.44 19.26 19.38 794,612 -0.06(-0.31%)
Aug 18, 2021 19.78 19.86 19.43 19.44 771,874 -0.36(-1.82%)
Aug 17, 2021 19.80 19.90 19.64 19.80 496,853 -0.12(-0.60%)
Aug 16, 2021 19.81 19.92 19.73 19.92 274,791 -0.02(-0.10%)
Aug 13, 2021 19.88 20.03 19.77 19.94 280,246 -0.03(-0.15%)
Aug 12, 2021 20.15 20.20 19.82 19.97 261,726 -0.15(-0.75%)
Aug 11, 2021 20.17 20.22 19.88 20.12 314,377 +0.02(+0.10%)
Aug 10, 2021 20.15 20.26 20.00 20.10 418,991 -0.03(-0.15%)
Aug 09, 2021 20.24 20.29 20.04 20.13 620,929 -0.13(-0.64%)
Aug 06, 2021 20.23 20.39 20.11 20.26 603,971 +0.10(+0.50%)
Aug 05, 2021 20.24 20.46 20.15 20.16 826,875 +0.08(+0.40%)
Aug 04, 2021 20.04 20.26 19.92 20.08 570,391 -0.04(-0.20%)
Aug 03, 2021 19.98 20.21 19.72 20.12 1,056,803 +0.20(+1.00%)
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.