KNWN Quote, Trading Chart, Know Labs Inc

home / stock / knwn / knwn quote

Stock Information
Company Name: Know Labs Inc
Stock Symbol: KNWN
Market: OTC
Website: knowlabs.co
Menu
KNWN KNWN Quote KNWN Short KNWN News KNWN Articles KNWN Message Board
Get KNWN Alerts

News, Short Squeeze, Breakout and More Instantly...
KNWN Quote
Last:$2.53
Change Percent:-6.32%
Open:$2.69
Previous Close:$2.53
High:$2.75
Low:$2.45
Volume:481,394
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
KNWN Chart
Last Twenty Trading Days
Date:2022-09-15
Open:$2.69
Close:$2.53
High:$2.75
Low:$2.45
Volume:481,394
Date:2022-09-14
Open:$2.76
Close:$2.62
High:$2.93
Low:$2.54
Volume:546,117
Date:2022-09-13
Open:$2.66
Close:$2.73
High:$2.75
Low:$2.43
Volume:469,225
Date:2022-09-12
Open:$2.68
Close:$2.765
High:$2.99
Low:$2.55
Volume:292,192
Date:2022-09-09
Open:$2.81
Close:$2.68
High:$2.84
Low:$2.59
Volume:317,839
Date:2022-09-08
Open:$2.85
Close:$2.945
High:$3
Low:$2.55
Volume:419,483
Date:2022-09-07
Open:$3.42
Close:$2.7425
High:$3.44
Low:$2.53
Volume:598,946
Date:2022-09-06
Open:$2.27
Close:$3.36
High:$4
Low:$2.26
Volume:597,258
Date:2022-09-02
Open:$2.2675
Close:$2.23
High:$2.35
Low:$2.12
Volume:33,207
Date:2022-09-01
Open:$2.1042
Close:$2.275
High:$2.4075
Low:$2.1042
Volume:87,536
Date:2022-08-31
Open:$2.1
Close:$2.05
High:$2.15
Low:$1.95
Volume:46,457
Date:2022-08-30
Open:$2.027
Close:$2.08
High:$2.11
Low:$2.027
Volume:16,517
Date:2022-08-29
Open:$2.05
Close:$2.05
High:$2.19
Low:$2.05
Volume:30,714
Date:2022-08-26
Open:$2.18
Close:$2.16
High:$2.2
Low:$2.11
Volume:12,937
Date:2022-08-25
Open:$2.07
Close:$2.185
High:$2.39
Low:$2.07
Volume:40,015
Date:2022-08-24
Open:$2.2
Close:$2.3
High:$2.3
Low:$2.11
Volume:45,399
Date:2022-08-23
Open:$2.35
Close:$2.24
High:$2.35
Low:$2.16
Volume:19,661
Date:2022-08-22
Open:$2.23
Close:$2.3
High:$2.4
Low:$2.21
Volume:55,069
Date:2022-08-19
Open:$2.14
Close:$2.305
High:$2.57
Low:$2.14
Volume:115,207
Date:2022-08-18
Open:$2.225
Close:$2.15
High:$2.225
Low:$2.06
Volume:128,876