We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Knowles Corporation | NYSE:KN | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.14 | 0.88% | 16.03 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 16.14 | 15.91 | 15.91 | 341,556 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.03 | 0.14 | 0.88% | 15.91 | 16.14 | 341,556 |
| 25 Apr 2024 | 15.89 | -0.25 | -1.55% | 15.71 | 16.02 | 486,731 |
| 24 Apr 2024 | 16.14 | 0.16 | 1.00% | 15.895 | 16.17 | 491,855 |
| 23 Apr 2024 | 15.98 | 0.38 | 2.44% | 15.64 | 16.02 | 509,465 |
| 22 Apr 2024 | 15.60 | 0.34 | 2.23% | 15.34 | 15.62 | 535,207 |
| 19 Apr 2024 | 15.26 | -0.01 | -0.07% | 15.13 | 15.45 | 557,752 |
| 18 Apr 2024 | 15.27 | -0.24 | -1.55% | 15.245 | 15.58 | 547,712 |
| 17 Apr 2024 | 15.51 | -0.04 | -0.26% | 15.405 | 15.69 | 564,564 |
| 16 Apr 2024 | 15.55 | -0.02 | -0.13% | 15.345 | 15.68 | 387,135 |
| 15 Apr 2024 | 15.57 | -0.24 | -1.52% | 15.405 | 15.88 | 456,691 |
| 12 Apr 2024 | 15.81 | -0.34 | -2.11% | 15.705 | 16.07 | 435,351 |
| 11 Apr 2024 | 16.15 | 0.42 | 2.67% | 15.70 | 16.15 | 455,398 |
| 10 Apr 2024 | 15.73 | -0.54 | -3.32% | 15.56 | 15.88 | 533,853 |
| 09 Apr 2024 | 16.27 | 0.23 | 1.43% | 16.125 | 16.34 | 271,519 |
| 08 Apr 2024 | 16.04 | 0.12 | 0.75% | 15.945 | 16.23 | 332,210 |
| 05 Apr 2024 | 15.92 | -0.04 | -0.25% | 15.745 | 16.03 | 674,462 |
| 04 Apr 2024 | 15.96 | -0.14 | -0.87% | 15.94 | 16.35 | 544,627 |
| 03 Apr 2024 | 16.10 | 0.00 | 0.00% | 15.84 | 16.19 | 478,151 |
| 02 Apr 2024 | 16.10 | -0.04 | -0.25% | 15.77 | 16.305 | 994,351 |
| 01 Apr 2024 | 16.14 | 0.04 | 0.25% | 16.01 | 16.36 | 441,149 |
| 28 Mar 2024 | 16.10 | 0.40 | 2.55% | 15.71 | 16.14 | 831,150 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 15.19 | 16.17 | 15.13 | 15.76 | 516,608 | 0.84 | 5.53% |
| 1 Month | 16.17 | 16.36 | 15.13 | 15.83 | 513,509 | -0.14 | -0.87% |
| 3 Months | 16.30 | 17.07 | 14.9651 | 15.98 | 551,309 | -0.27 | -1.66% |
| 6 Months | 13.41 | 18.48 | 12.78 | 16.16 | 538,516 | 2.62 | 19.54% |
| 1 Year | 15.58 | 18.48 | 12.78 | 16.23 | 572,788 | 0.45 | 2.89% |
| 3 Years | 21.24 | 23.81 | 11.57 | 17.98 | 774,711 | -5.21 | -24.53% |
| 5 Years | 18.25 | 23.81 | 11.10 | 17.94 | 775,525 | -2.22 | -12.16% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
