Knowles Corporation (KN)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 2.0325203252 | 17.22 | 18.16 | 16.25 | 1993543 | 17.53246096 | CS |
| 4 | -0.7 | -3.83141762452 | 18.27 | 18.64 | 16.2 | 917018 | 17.41863961 | CS |
| 12 | 0.35 | 2.0325203252 | 17.22 | 19.7299 | 15.91 | 622856 | 17.60876596 | CS |
| 26 | 2.16 | 14.0168721609 | 15.41 | 19.7299 | 15.13 | 594653 | 17.17033777 | CS |
| 52 | 3.07 | 21.1724137931 | 14.5 | 19.7299 | 12.78 | 565352 | 16.56889897 | CS |
| 156 | -1.51 | -7.91404612159 | 19.08 | 23.81 | 11.57 | 755167 | 17.67224622 | CS |
| 260 | -3.17 | -15.2844744455 | 20.74 | 23.81 | 11.1 | 756296 | 17.82134988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 17.57 | 0.36 | 2.09 | 17.37 | 17.66 | 17.335 | 851825 |
| 1727131200 | 17.21 | -0.31 | -1.77 | 17.52 | 17.57 | 17.125 | 1104475 |
| 1726872000 | 17.52 | -0.39 | -2.18 | 17.67 | 18.16 | 17.24 | 5891960 |
| 1726785600 | 17.91 | 0.71 | 4.13 | 16.46 | 17.97 | 16.25 | 1552436 |
| 1726699200 | 17.2 | -0.08 | -0.46 | 17.22 | 17.72 | 17.15 | 567021 |
| 1726612800 | 17.28 | 0.01 | 0.06 | 17.5 | 17.67 | 17.22 | 388648 |
| 1726526400 | 17.27 | -0.04 | -0.23 | 17.05 | 17.32 | 16.97 | 580697 |
| 1726267200 | 17.31 | 0.45 | 2.67 | 17.09 | 17.43 | 16.99 | 528744 |
| 1726180800 | 16.86 | 0.05 | 0.30 | 16.91 | 16.995 | 16.64 | 575167 |
| 1726094400 | 16.81 | 0.11 | 0.66 | 16.559999 | 16.87 | 16.2 | 525382 |
| 1726008000 | 16.7 | -0.01 | -0.06 | 16.68 | 16.82 | 16.555 | 605316 |
| 1725921600 | 16.71 | -0.07 | -0.42 | 16.83 | 17.34 | 16.59 | 1038234 |
| 1725662400 | 16.78 | -0.46 | -2.67 | 17.23 | 17.255 | 16.77 | 494716 |
| 1725576000 | 17.24 | -0.22 | -1.26 | 17.42 | 17.46 | 17.12 | 411291 |
| 1725489600 | 17.46 | 0.07 | 0.40 | 17.27 | 17.58 | 17.1 | 469198 |
| 1725403200 | 17.39 | -1.06 | -5.75 | 18.21 | 18.305 | 17.38 | 483842 |
| 1725057600 | 18.45 | -0.02 | -0.11 | 18.54 | 18.54 | 18.16 | 604549 |
| 1724971200 | 18.47 | 0.41 | 2.27 | 18.22 | 18.64 | 18.1 | 376494 |
| 1724884800 | 18.06 | -0.27 | -1.47 | 18.27 | 18.33 | 17.94 | 373343 |
| 1724798400 | 18.33 | -0.14 | -0.76 | 18.38 | 18.44 | 18.085 | 306835 |
| 1724712000 | 18.47 | 0.05 | 0.27 | 18.59 | 18.615 | 18.42 | 365928 |
| 1724452800 | 18.42 | 0.62 | 3.48 | 17.97 | 18.51 | 17.94 | 348204 |
| 1724366400 | 17.8 | -0.16 | -0.89 | 18 | 18.11 | 17.78 | 404471 |
| 1724280000 | 17.96 | 0.21 | 1.18 | 17.96 | 18 | 17.76 | 322553 |
| 1724193600 | 17.75 | -0.2 | -1.11 | 17.9 | 17.94 | 17.74 | 312807 |
| 1724107200 | 17.95 | 0.2 | 1.13 | 17.72 | 18.01 | 17.59 | 286077 |
| 1723848000 | 17.75 | 0.04 | 0.23 | 17.68 | 17.81 | 17.58 | 432237 |
| 1723761600 | 17.71 | 0.45 | 2.61 | 17.69 | 17.8 | 17.49 | 414519 |
| 1723675200 | 17.26 | -0.15 | -0.86 | 17.5 | 17.5 | 17.03 | 421727 |
| 1723588800 | 17.41 | 0.51 | 3.02 | 17.09 | 17.47 | 16.97 | 435229 |
| 1723502400 | 16.9 | -0.17 | -1.00 | 17.04 | 17.14 | 16.85 | 502438 |
| 1723243200 | 17.07 | -0.16 | -0.93 | 17.18 | 17.25 | 16.8 | 429045 |
| 1723156800 | 17.23 | 0.62 | 3.73 | 16.719999 | 17.24 | 16.575 | 495819 |
| 1723070400 | 16.61 | -0.11 | -0.66 | 16.94 | 16.96 | 16.5 | 652032 |
| 1722984000 | 16.719999 | 0.22 | 1.33 | 16.44 | 17.01 | 16.26 | 932088 |
| 1722897600 | 16.5 | -0.65 | -3.79 | 16.17 | 16.77 | 15.91 | 1124340 |
| 1722638400 | 17.15 | -0.63 | -3.54 | 17.07 | 17.27 | 16.559999 | 1167812 |
| 1722552000 | 17.78 | -0.49 | -2.68 | 18.27 | 18.59 | 17.5 | 736227 |
| 1722465600 | 18.27 | 0.33 | 1.84 | 18.47 | 18.97 | 18 | 681739 |
| 1722379200 | 17.94 | -0.47 | -2.55 | 18.42 | 18.56 | 17.92 | 466485 |
| 1722292800 | 18.41 | -0.15 | -0.81 | 18.61 | 18.74 | 18.25 | 296607 |
| 1722033600 | 18.56 | 0.25 | 1.37 | 18.65 | 18.72 | 18.27 | 501088 |
| 1721947200 | 18.31 | -0.07 | -0.38 | 18.38 | 18.6679 | 18.24 | 432264 |
| 1721860800 | 18.38 | -0.26 | -1.39 | 18.56 | 18.88 | 18.335 | 326865 |
| 1721774400 | 18.64 | -0.06 | -0.32 | 18.56 | 18.87 | 18.52 | 542695 |
| 1721688000 | 18.7 | 0.4 | 2.19 | 18.47 | 18.78 | 18.29 | 301322 |
| 1721428800 | 18.3 | -0.34 | -1.82 | 18.66 | 18.67 | 18.23 | 390726 |
| 1721342400 | 18.64 | -0.75 | -3.87 | 19.3 | 19.47 | 18.49 | 514819 |
| 1721256000 | 19.39 | -0.05 | -0.26 | 19.33 | 19.7299 | 19.295 | 525891 |
| 1721169600 | 19.44 | 0.68 | 3.62 | 18.97 | 19.46 | 18.925 | 387083 |
| 1721083200 | 18.76 | 0.05 | 0.27 | 18.87 | 19.04 | 18.7 | 391245 |
| 1720824000 | 18.71 | 0.19 | 1.03 | 18.73 | 18.98 | 18.55 | 524767 |
| 1720737600 | 18.52 | 0.78 | 4.40 | 18.11 | 18.53 | 18.04 | 521662 |
| 1720651200 | 17.74 | 0.23 | 1.31 | 17.68 | 17.76 | 17.63 | 270670 |
| 1720564800 | 17.51 | 0.11 | 0.63 | 17.36 | 17.65 | 17.36 | 421595 |
| 1720478400 | 17.4 | 0.53 | 3.14 | 17.06 | 17.41 | 17.06 | 550879 |
| 1720219200 | 16.87 | -0.13 | -0.76 | 17 | 17.01 | 16.79 | 357359 |
| 1720040640 | 17 | -0.09 | -0.53 | 17.22 | 17.22 | 16.98 | 206145 |
| 1719960000 | 17.09 | 0.01 | 0.06 | 17.12 | 17.205 | 17.08 | 343429 |
| 1719873600 | 17.08 | 0.29 | 1.73 | 17.28 | 17.28 | 16.96 | 710487 |
| 1719614400 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
| 1719528000 | 16.79 | -0.18 | -1.06 | 17.06 | 17.08 | 16.79 | 384945 |
| 1719441600 | 16.97 | -0.14 | -0.82 | 16.99 | 17.19 | 16.92 | 551930 |
| 1719355200 | 17.11 | -0.01 | -0.06 | 17.14 | 17.18 | 17 | 438851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
