Last: | $15.89 |
---|---|
Change Percent: | 0.81% |
Open: | $16.01 |
Close: | $15.89 |
High: | $16.02 |
Low: | $15.71 |
Volume: | 485,362 |
Last Trade Date Time: | 04/25/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$15.89 | $16.01 | $15.89 | $16.02 | $15.71 | 485,362 | 04-25-2024 |
$16.14 | $16 | $16.14 | $16.17 | $15.895 | 491,855 | 04-24-2024 |
$15.98 | $15.66 | $15.98 | $16.02 | $15.64 | 509,465 | 04-23-2024 |
$15.6 | $15.34 | $15.6 | $15.62 | $15.34 | 535,208 | 04-22-2024 |
$15.26 | $15.19 | $15.26 | $15.45 | $15.13 | 557,750 | 04-19-2024 |
$15.27 | $15.48 | $15.27 | $15.58 | $15.245 | 547,712 | 04-18-2024 |
$15.51 | $15.63 | $15.51 | $15.69 | $15.405 | 564,564 | 04-17-2024 |
$15.55 | $15.45 | $15.55 | $15.68 | $15.34 | 404,665 | 04-16-2024 |
$15.57 | $15.86 | $15.57 | $15.88 | $15.405 | 456,691 | 04-15-2024 |
$15.81 | $15.94 | $15.81 | $16.07 | $15.705 | 435,351 | 04-12-2024 |
$16.15 | $15.79 | $16.15 | $16.15 | $15.7 | 455,398 | 04-11-2024 |
$15.73 | $15.82 | $15.73 | $15.88 | $15.56 | 539,736 | 04-10-2024 |
$16.27 | $16.14 | $16.27 | $16.34 | $16.125 | 271,519 | 04-09-2024 |
$16.04 | $16.05 | $16.04 | $16.23 | $15.945 | 332,210 | 04-08-2024 |
$15.92 | $15.9 | $15.92 | $16.03 | $15.745 | 676,310 | 04-05-2024 |
$15.96 | $16.28 | $15.96 | $16.35 | $15.94 | 544,627 | 04-04-2024 |
$16.1 | $15.98 | $16.1 | $16.19 | $15.84 | 478,151 | 04-03-2024 |
$16.1 | $16 | $16.1 | $16.305 | $15.77 | 1,025,553 | 04-02-2024 |
$16.14 | $16.17 | $16.14 | $16.36 | $16.01 | 441,149 | 04-01-2024 |
$16.1 | $15.71 | $16.1 | $16.14 | $15.71 | 831,150 | 03-29-2024 |
News, Short Squeeze, Breakout and More Instantly...
Knowles Corporation (NYSE: KN), a leading global supplier of high performance components and solutions, including ceramic capacitors and radio frequency (“RF”) filters, advanced medtech microphones and balanced armature speakers and MEMS microphones for the consumer electronic marke...
2024-04-02 22:46:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
2024-03-23 21:22:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...