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 | |
|---|---|---|---|
| -0.25 | -1.36% | 18.13 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 18.42 | 18.08 | 18.395 | 419,792 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 15 Nov 2024 | 18.13 | -0.25 | -1.36% | 18.08 | 18.44 | 440,927 |
| 14 Nov 2024 | 18.38 | -0.07 | -0.38% | 18.25 | 18.49 | 380,768 |
| 13 Nov 2024 | 18.45 | -0.23 | -1.23% | 18.375 | 18.86 | 407,739 |
| 12 Nov 2024 | 18.68 | -0.67 | -3.46% | 18.66 | 19.44 | 483,915 |
| 11 Nov 2024 | 19.35 | 0.22 | 1.15% | 18.99 | 19.49 | 506,242 |
| 08 Nov 2024 | 19.13 | -0.04 | -0.21% | 18.94 | 19.33 | 604,872 |
| 07 Nov 2024 | 19.17 | -0.18 | -0.93% | 19.05 | 19.49 | 565,448 |
| 06 Nov 2024 | 19.35 | 1.54 | 8.65% | 18.67 | 19.36 | 874,536 |
| 05 Nov 2024 | 17.81 | 0.32 | 1.83% | 17.34 | 17.82 | 464,123 |
| 04 Nov 2024 | 17.49 | -0.05 | -0.29% | 17.385 | 17.71 | 473,093 |
| 01 Nov 2024 | 17.54 | 0.22 | 1.27% | 17.29 | 17.59 | 519,445 |
| 31 Oct 2024 | 17.32 | -0.19 | -1.09% | 17.19 | 17.58 | 532,538 |
| 30 Oct 2024 | 17.51 | -0.56 | -3.10% | 17.44 | 18.10 | 577,412 |
| 29 Oct 2024 | 18.07 | -0.02 | -0.11% | 17.91 | 18.25 | 428,587 |
| 28 Oct 2024 | 18.09 | 0.43 | 2.43% | 17.70 | 18.29 | 642,538 |
| 25 Oct 2024 | 17.66 | 0.44 | 2.56% | 17.10 | 18.16 | 661,067 |
| 24 Oct 2024 | 17.22 | 0.15 | 0.88% | 17.00 | 17.27 | 901,625 |
| 23 Oct 2024 | 17.07 | -0.22 | -1.27% | 16.96 | 17.35 | 458,986 |
| 22 Oct 2024 | 17.29 | -0.22 | -1.26% | 17.15 | 17.41 | 383,164 |
| 21 Oct 2024 | 17.51 | -0.21 | -1.19% | 17.45 | 17.74 | 476,073 |
| 18 Oct 2024 | 17.72 | -0.19 | -1.06% | 17.71 | 18.10 | 395,897 |
| 17 Oct 2024 | 17.91 | -0.01 | -0.06% | 17.82 | 18.095 | 303,323 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.985 | 19.49 | 18.13 | 18.85 | 467,941 | -0.855 | -4.50% |
| 1 Month | 18.00 | 19.49 | 16.96 | 18.07 | 532,728 | 0.13 | 0.72% |
| 3 Months | 17.97 | 19.49 | 16.20 | 17.68 | 658,524 | 0.16 | 0.89% |
| 6 Months | 17.65 | 19.7299 | 15.91 | 17.61 | 606,975 | 0.48 | 2.72% |
| 1 Year | 16.04 | 19.7299 | 14.9651 | 17.07 | 569,573 | 2.09 | 13.03% |
| 3 Years | 21.69 | 23.81 | 11.57 | 17.51 | 726,119 | -3.56 | -16.41% |
| 5 Years | 21.90 | 23.81 | 11.10 | 17.70 | 746,981 | -3.77 | -17.21% |
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
