Register for streaming realtime charts, analysis tools, and prices.
KNOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1,246.00 | 184.00 | 17.33% | 1,062.00 | 1,266.00 | 1,062.00 | 671,324 |
| May 17 2024 | 1,062.00 | -18.00 | -1.67% | 1,072.00 | 1,086.00 | 1,058.00 | 349,563 |
| May 16 2024 | 1,080.00 | 28.00 | 2.66% | 1,024.00 | 1,080.00 | 1,014.00 | 234,441 |
| May 15 2024 | 1,052.00 | 8.00 | 0.77% | 1,018.00 | 1,070.00 | 1,018.00 | 407,069 |
| May 14 2024 | 1,044.00 | 26.00 | 2.55% | 1,014.00 | 1,044.00 | 1,014.00 | 146,447 |
| May 13 2024 | 1,018.00 | -12.00 | -1.17% | 1,010.00 | 1,022.00 | 1,002.00 | 108,436 |
| May 10 2024 | 1,030.00 | 34.00 | 3.41% | 1,000.00 | 1,030.00 | 985.00 | 277,084 |
| May 09 2024 | 996.00 | 4.00 | 0.40% | 990.00 | 1,006.00 | 990.00 | 167,962 |
| May 08 2024 | 992.00 | -5.00 | -0.50% | 993.00 | 1,004.00 | 988.00 | 129,609 |
| May 07 2024 | 997.00 | 4.00 | 0.40% | 1,000.00 | 1,002.00 | 989.00 | 148,162 |
| May 03 2024 | 993.00 | -6.00 | -0.60% | 980.00 | 1,004.00 | 980.00 | 131,573 |
| May 02 2024 | 999.00 | 26.00 | 2.67% | 973.00 | 999.00 | 968.00 | 781,667 |
| May 01 2024 | 973.00 | -8.00 | -0.82% | 971.00 | 988.00 | 971.00 | 225,195 |
| Apr 30 2024 | 981.00 | 9.00 | 0.93% | 976.00 | 992.00 | 969.00 | 251,261 |
| Apr 29 2024 | 972.00 | 22.00 | 2.32% | 946.00 | 972.00 | 935.00 | 233,140 |
| Apr 26 2024 | 950.00 | 21.00 | 2.26% | 929.00 | 959.00 | 929.00 | 194,916 |
| Apr 25 2024 | 929.00 | -12.00 | -1.28% | 934.00 | 946.00 | 926.00 | 315,475 |
| Apr 24 2024 | 941.00 | 1.00 | 0.11% | 944.00 | 950.00 | 936.00 | 173,900 |
| Apr 23 2024 | 940.00 | 9.00 | 0.97% | 932.00 | 948.00 | 932.00 | 155,664 |
| Apr 22 2024 | 931.00 | 17.00 | 1.86% | 930.00 | 936.00 | 920.00 | 216,252 |
| Apr 19 2024 | 914.00 | 0.00 | 0.00% | 919.00 | 919.00 | 902.00 | 169,275 |
| Apr 18 2024 | 914.00 | -10.00 | -1.08% | 929.00 | 934.00 | 905.00 | 377,768 |
| Apr 17 2024 | 924.00 | -63.00 | -6.38% | 979.00 | 987.00 | 924.00 | 561,295 |
| Apr 16 2024 | 987.00 | -27.00 | -2.66% | 1,002.00 | 1,020.00 | 987.00 | 607,563 |
| Apr 15 2024 | 1,014.00 | 51.00 | 5.30% | 960.00 | 1,024.00 | 960.00 | 960,530 |
| Apr 12 2024 | 963.00 | -35.00 | -3.51% | 1,006.00 | 1,008.00 | 961.00 | 298,821 |
| Apr 11 2024 | 998.00 | -8.00 | -0.80% | 1,014.00 | 1,024.00 | 991.00 | 379,491 |
| Apr 10 2024 | 1,006.00 | 29.00 | 2.97% | 984.00 | 1,014.00 | 977.00 | 2,560,998 |
| Apr 09 2024 | 977.00 | -5.00 | -0.51% | 970.00 | 986.00 | 970.00 | 623,275 |
| Apr 08 2024 | 982.00 | 0.00 | 0.00% | 979.00 | 988.00 | 975.00 | 361,797 |
| Apr 05 2024 | 982.00 | -15.00 | -1.50% | 978.00 | 988.00 | 971.00 | 486,498 |
| Apr 04 2024 | 997.00 | 11.00 | 1.12% | 988.00 | 997.00 | 973.00 | 234,051 |
| Apr 03 2024 | 986.00 | -8.00 | -0.80% | 992.00 | 996.00 | 977.00 | 435,082 |
| Apr 02 2024 | 994.00 | 28.50 | 2.95% | 970.00 | 1,004.00 | 964.00 | 834,508 |
| Mar 28 2024 | 965.50 | -14.50 | -1.48% | 979.00 | 983.50 | 965.50 | 1,586,168 |
| Mar 27 2024 | 980.00 | -1.50 | -0.15% | 988.00 | 988.00 | 973.50 | 1,111,500 |
| Mar 26 2024 | 981.50 | 8.50 | 0.87% | 966.00 | 990.50 | 966.00 | 1,308,375 |
| Mar 25 2024 | 973.00 | -11.50 | -1.17% | 976.00 | 983.00 | 967.50 | 348,351 |
| Mar 22 2024 | 984.50 | -17.50 | -1.75% | 991.50 | 1,003.00 | 981.50 | 461,845 |
| Mar 21 2024 | 1,002.00 | 2.50 | 0.25% | 1,031.00 | 1,031.00 | 994.00 | 293,119 |
| Mar 20 2024 | 999.50 | -15.50 | -1.53% | 1,012.00 | 1,017.00 | 989.00 | 271,419 |
| Mar 19 2024 | 1,015.00 | -22.00 | -2.12% | 1,030.00 | 1,041.00 | 1,014.00 | 489,339 |
| Mar 18 2024 | 1,037.00 | -2.00 | -0.19% | 1,046.00 | 1,046.00 | 1,028.00 | 114,801 |
| Mar 15 2024 | 1,039.00 | -32.00 | -2.99% | 1,077.00 | 1,077.00 | 1,036.00 | 163,690 |
| Mar 14 2024 | 1,071.00 | 22.00 | 2.10% | 1,060.00 | 1,075.00 | 1,048.00 | 378,281 |
| Mar 13 2024 | 1,049.00 | -17.00 | -1.59% | 1,052.00 | 1,069.00 | 1,049.00 | 316,524 |
| Mar 12 2024 | 1,066.00 | -5.00 | -0.47% | 1,076.00 | 1,077.00 | 1,056.00 | 82,876 |
| Mar 11 2024 | 1,071.00 | 0.00 | 0.00% | 1,073.00 | 1,080.00 | 1,066.00 | 60,526 |
| Mar 08 2024 | 1,071.00 | -19.00 | -1.74% | 1,077.00 | 1,090.00 | 1,067.00 | 125,449 |
| Mar 07 2024 | 1,090.00 | -6.00 | -0.55% | 1,092.00 | 1,094.00 | 1,080.00 | 122,317 |
| Mar 06 2024 | 1,096.00 | 24.00 | 2.24% | 1,055.00 | 1,098.00 | 1,055.00 | 319,439 |
| Mar 05 2024 | 1,072.00 | 5.00 | 0.47% | 1,091.00 | 1,091.00 | 1,055.00 | 157,528 |
| Mar 04 2024 | 1,067.00 | -19.00 | -1.75% | 1,077.00 | 1,107.00 | 1,066.00 | 96,974 |
| Mar 01 2024 | 1,086.00 | -17.00 | -1.54% | 1,117.00 | 1,117.00 | 1,082.00 | 124,694 |
| Feb 29 2024 | 1,103.00 | -11.00 | -0.99% | 1,110.00 | 1,127.00 | 1,103.00 | 239,648 |
| Feb 28 2024 | 1,114.00 | -11.00 | -0.98% | 1,128.00 | 1,138.00 | 1,106.00 | 391,807 |
| Feb 27 2024 | 1,125.00 | 13.00 | 1.17% | 1,100.00 | 1,126.00 | 1,085.00 | 2,616,968 |
| Feb 26 2024 | 1,112.00 | 11.00 | 1.00% | 1,100.00 | 1,122.00 | 1,097.00 | 502,828 |
| Feb 23 2024 | 1,101.00 | 0.00 | 0.00% | 1,079.00 | 1,111.00 | 1,079.00 | 2,620,873 |
| Feb 22 2024 | 1,101.00 | 42.00 | 3.97% | 1,062.00 | 1,110.00 | 1,062.00 | 279,281 |
| Feb 21 2024 | 1,059.00 | -25.00 | -2.31% | 1,076.00 | 1,083.00 | 1,056.00 | 813,101 |
