Skip to main content

Knowles Corp (NY: KN )

17.42 -0.17 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 17.66 17.80 17.39 17.42 684,148 -0.17(-0.97%)
May 16, 2024 17.41 17.62 17.41 17.59 430,050 +0.17(+0.98%)
May 15, 2024 17.65 17.70 17.39 17.42 567,037 -0.05(-0.29%)
May 14, 2024 17.80 17.85 17.45 17.47 662,174 -0.04(-0.23%)
May 13, 2024 17.35 17.61 17.35 17.51 563,052 +0.26(+1.51%)
May 10, 2024 17.43 17.48 17.23 17.25 741,364 -0.18(-1.03%)
May 09, 2024 17.06 17.46 16.98 17.43 473,698 +0.35(+2.05%)
May 08, 2024 16.94 17.14 16.93 17.08 450,168 +0.02(+0.12%)
May 07, 2024 16.70 17.22 16.70 17.06 661,538 +0.35(+2.09%)
May 06, 2024 16.68 17.00 16.68 16.71 459,419 +0.14(+0.84%)
May 03, 2024 16.54 16.65 16.32 16.57 573,414 +0.36(+2.22%)
May 02, 2024 16.44 16.73 15.43 16.21 790,386 +0.41(+2.59%)
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.