Knowles Corp (1K3)
TG
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 | 0 | 17.2 | 17.2 | 17.2 | 1 | 17.2 | DE |
| 4 | -0.1 | -0.578034682081 | 17.3 | 17.3 | 17.2 | 1 | 17.25 | DE |
| 12 | 1.3 | 8.17610062893 | 15.9 | 17.3 | 15.9 | 97 | 16.17839998 | DE |
| 26 | 2.1 | 13.9072847682 | 15.1 | 17.3 | 14.1 | 63 | 16.10543129 | DE |
| 52 | 2.9 | 20.2797202797 | 14.3 | 17.3 | 12.5 | 63 | 15.53676257 | DE |
| 156 | 2.9 | 20.2797202797 | 14.3 | 17.3 | 12.5 | 63 | 15.53676257 | DE |
| 260 | 2.9 | 20.2797202797 | 14.3 | 17.3 | 12.5 | 63 | 15.53676257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 20 |
| 1721677800 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1721420760 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1721334360 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1721247960 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1721161560 | 17.2 | -0.1 | -0.58 | 17.2 | 17.2 | 17.2 | 1 |
| 1721075160 | 17.3 | 0.9 | 5.49 | 17.3 | 17.3 | 17.3 | 1 |
| 1720816020 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1720729620 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1720643220 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1720556820 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1720470420 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1720211220 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1720124820 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1720038420 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1719952020 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1719865620 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1719606420 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1719520020 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1719433620 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1719347220 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1719260820 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1719001620 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1718915220 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1718828820 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1718742420 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1718656020 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 1 |
| 1718396820 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1718310420 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1718224020 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1718137620 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1718051220 | 16.399999 | 0.1 | 0.61 | 16.399999 | 16.399999 | 16.399999 | 20 |
| 1717792020 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1717705620 | 16.3 | 0.3 | 1.88 | 16.2 | 16.3 | 16.2 | 550 |
| 1717619220 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1717532820 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1717446420 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1717187220 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1717100820 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1717014420 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1716928020 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1716841620 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1716582420 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1716496020 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1716409620 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1716323220 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1716236820 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1715977620 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1715891220 | 16 | -0.2 | -1.23 | 16 | 16 | 16 | 1 |
| 1715804820 | 16.2 | 0.2 | 1.25 | 16.2 | 16.2 | 16.2 | 1 |
| 1715718420 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1715632020 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1715372820 | 16 | 0.1 | 0.63 | 16 | 16 | 16 | 100 |
| 1715286420 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1715200020 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1715113620 | 15.9 | 1 | 6.71 | 15.9 | 15.9 | 15.9 | 200 |
| 1714975200 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1714716000 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1714629600 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1714456800 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1714370400 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1714111200 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1714024800 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1713938400 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
