Knowles Corporation (KN)

USD 19.23

(-2.58%)

Historical Prices

Date Open High Low Close Volume
20 Sep, 2024 17.67 18.16 17.24 17.52 5.89 Million
19 Sep, 2024 16.46 17.97 16.45 17.91 1.55 Million
18 Sep, 2024 17.22 17.72 17.15 17.2 567.02 Thousand
17 Sep, 2024 17.5 17.67 17.22 17.28 388.64 Thousand
16 Sep, 2024 17.05 17.32 16.97 17.27 580.7 Thousand
13 Sep, 2024 17.09 17.43 16.99 17.31 528.74 Thousand
12 Sep, 2024 16.91 17.0 16.64 16.86 575.2 Thousand
11 Sep, 2024 16.56 16.87 16.2 16.81 525.4 Thousand
10 Sep, 2024 16.68 16.82 16.56 16.7 605.31 Thousand
09 Sep, 2024 16.83 17.34 16.59 16.71 1.03 Million