KN Quote, Trading Chart, Knowles Corporation

home / stock / kn / kn quote

Stock Information
Company Name: Knowles Corporation
Stock Symbol: KN
Market: NYSE
Website: knowles.com
Menu
KN KN Quote KN Short KN News KN Articles KN Message Board
Get KN Alerts

News, Short Squeeze, Breakout and More Instantly...
KN Quote
Last:$18.3
Change Percent:-0.11%
Open:$18.66
Previous Close:$18.3
High:$18.67
Low:$18.23
Volume:390,380
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KN Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$18.66
Close:$18.3
High:$18.67
Low:$18.23
Volume:390,380
Date:2024-07-18
Open:$19.3
Close:$18.64
High:$19.47
Low:$18.49
Volume:514,819
Date:2024-07-17
Open:$19.33
Close:$19.39
High:$19.7299
Low:$19.295
Volume:525,891
Date:2024-07-16
Open:$18.97
Close:$19.44
High:$19.46
Low:$18.925
Volume:387,083
Date:2024-07-15
Open:$18.87
Close:$18.76
High:$19.04
Low:$18.7
Volume:391,245
Date:2024-07-12
Open:$18.73
Close:$18.71
High:$18.98
Low:$18.55
Volume:524,767
Date:2024-07-11
Open:$18.11
Close:$18.52
High:$18.53
Low:$18.04
Volume:521,662
Date:2024-07-10
Open:$17.68
Close:$17.74
High:$17.76
Low:$17.63
Volume:270,679
Date:2024-07-09
Open:$17.36
Close:$17.51
High:$17.65
Low:$17.36
Volume:421,595
Date:2024-07-08
Open:$17.06
Close:$17.4
High:$17.41
Low:$17.06
Volume:550,879
Date:2024-07-05
Open:$17
Close:$16.87
High:$17
Low:$16.79
Volume:357,359
Date:2024-07-04
Open:$17.22
Close:$17
High:$17.22
Low:$16.98
Volume:206,145
Date:2024-07-03
Open:$17.22
Close:$17
High:$17.22
Low:$16.98
Volume:206,145
Date:2024-07-02
Open:$17.12
Close:$17.09
High:$17.205
Low:$17.08
Volume:343,429
Date:2024-07-01
Open:$17.28
Close:$17.08
High:$17.28
Low:$16.96
Volume:710,487
Date:2024-06-28
Open:$16.99
Close:$17.26
High:$17.33
Low:$16.92
Volume:2,290,826
Date:2024-06-27
Open:$17.06
Close:$16.79
High:$17.08
Low:$16.79
Volume:385,456
Date:2024-06-26
Open:$16.99
Close:$16.97
High:$17.19
Low:$16.92
Volume:551,930
Date:2024-06-25
Open:$17.14
Close:$17.11
High:$17.18
Low:$17
Volume:438,851
Date:2024-06-24
Open:$17.1
Close:$17.12
High:$17.3093
Low:$17.095
Volume:606,877