Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Know Labs Inc
(OP:
KNWN
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 15, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
2.000
2.050
1.900
2.030
18,800
+0.03(+1.50%)
Jan 28, 2021
1.950
2.100
1.900
2.000
33,078
+0.04(+1.86%)
Jan 27, 2021
1.920
2.140
1.920
1.964
56,924
-0.09(-4.22%)
Jan 26, 2021
2.000
2.050
1.900
2.050
190,560
+0.05(+2.50%)
Jan 25, 2021
1.850
2.300
1.835
2.000
78,216
+0.15(+8.11%)
Jan 22, 2021
2.010
2.350
1.600
1.850
214,000
-0.10(-5.13%)
Jan 21, 2021
2.310
2.340
1.600
1.950
114,716
-0.31(-13.72%)
Jan 20, 2021
2.140
2.330
2.100
2.260
30,727
+0.14(+6.60%)
Jan 19, 2021
2.060
2.120
2.000
2.120
53,212
+0.10(+4.95%)
Jan 15, 2021
2.000
2.050
1.970
2.020
37,400
+0.02(+1.00%)
Jan 14, 2021
2.050
2.090
2.000
2.000
27,323
+0.00(+0.00%)
Jan 13, 2021
2.040
2.040
2.000
2.000
76,701
+0.01(+0.50%)
Jan 12, 2021
1.950
2.030
1.850
1.990
162,961
-0.00(-0.13%)
Jan 11, 2021
2.120
2.230
1.992
1.992
23,631
-0.07(-3.28%)
Jan 08, 2021
2.080
2.120
1.960
2.060
45,300
+0.10(+5.10%)
Jan 07, 2021
2.230
2.230
1.950
1.960
51,777
-0.18(-8.41%)
Jan 06, 2021
2.170
2.230
1.900
2.140
69,493
-0.06(-2.73%)
Jan 05, 2021
2.270
2.330
2.150
2.200
44,218
-0.02(-0.90%)
Jan 04, 2021
2.300
2.480
2.175
2.220
23,682
-0.07(-3.06%)
Dec 31, 2020
2.290
2.290
2.290
95,234
+0.20(+9.57%)
Dec 30, 2020
2.450
2.490
2.090
2.090
95,234
-0.36(-14.69%)
Dec 29, 2020
2.340
2.500
2.340
2.450
65,433
+0.20(+8.89%)
Dec 28, 2020
2.070
2.350
2.050
2.250
49,151
+0.20(+9.76%)
Dec 24, 2020
2.070
2.070
1.980
2.050
32,900
+0.10(+5.13%)
Dec 23, 2020
1.690
2.020
1.690
1.950
166,530
+0.26(+15.38%)
Dec 22, 2020
1.500
1.700
1.413
1.690
49,096
+0.20(+13.42%)
Dec 21, 2020
1.300
1.490
1.280
1.490
72,430
+0.18(+13.74%)
Dec 18, 2020
1.250
1.350
1.250
1.310
52,300
+0.04(+3.14%)
Dec 17, 2020
1.240
1.310
1.210
1.270
28,999
+0.00(+0.01%)
Dec 16, 2020
1.280
1.280
1.230
1.270
15,949
+0.06(+4.96%)
Dec 15, 2020
1.238
1.280
1.160
1.210
44,774
-0.04(-3.20%)
Dec 14, 2020
1.280
1.280
1.190
1.250
23,296
-0.02(-1.57%)
Dec 11, 2020
1.278
1.278
1.200
1.270
17,000
+0.00(+0.00%)
Dec 10, 2020
1.180
1.310
1.150
1.270
45,910
+0.11(+9.48%)
Dec 09, 2020
1.290
1.290
1.150
1.160
28,581
-0.11(-8.66%)
Dec 08, 2020
1.200
1.285
1.100
1.270
112,441
+0.02(+2.01%)
Dec 07, 2020
1.290
1.350
1.200
1.245
64,500
-0.08(-6.39%)
Dec 04, 2020
1.400
1.415
1.230
1.330
184,100
-0.09(-6.34%)
Dec 03, 2020
1.460
1.490
1.400
1.420
46,212
-0.04(-2.74%)
Dec 02, 2020
1.450
1.500
1.360
1.460
44,467
+0.06(+4.29%)
Dec 01, 2020
1.400
1.400
1.380
1.400
43,233
+0.02(+1.45%)
Nov 30, 2020
1.460
1.490
1.370
1.380
56,284
-0.09(-6.12%)
Nov 27, 2020
1.490
1.500
1.470
1.470
31,400
-0.01(-0.68%)
Nov 25, 2020
1.480
1.500
1.450
1.480
78,600
-0.01(-0.34%)
Nov 24, 2020
1.490
1.522
1.450
1.485
45,641
-0.04(-2.94%)
Nov 23, 2020
1.650
1.650
1.400
1.530
129,001
-0.19(-11.05%)
Nov 20, 2020
1.756
1.790
1.320
1.720
284,900
-0.05(-2.82%)
Nov 19, 2020
1.800
1.800
1.670
1.770
10,227
+0.03(+1.72%)
Nov 18, 2020
1.800
1.800
1.730
1.740
6,308
-0.06(-3.33%)
Nov 17, 2020
1.750
1.800
1.610
1.800
36,378
+0.06(+3.60%)
Nov 16, 2020
1.800
1.800
1.670
1.738
6,680
-0.01(-0.71%)
Nov 13, 2020
1.700
1.800
1.680
1.750
12,000
+0.05(+2.94%)
Nov 12, 2020
1.800
1.900
1.680
1.700
26,090
-0.05(-2.86%)
Nov 11, 2020
1.700
1.750
1.700
1.750
12,797
+0.05(+2.94%)
Nov 10, 2020
1.725
1.750
1.690
1.700
28,038
+0.00(+0.00%)
Nov 09, 2020
1.900
1.910
1.680
1.700
67,629
-0.21(-10.88%)
Nov 06, 2020
1.720
1.980
1.690
1.907
80,100
+0.23(+13.54%)
Nov 05, 2020
1.680
1.740
1.677
1.680
11,735
+0.02(+1.20%)
Nov 04, 2020
1.850
1.900
1.500
1.660
107,209
-0.27(-13.99%)
Nov 03, 2020
1.980
1.990
1.820
1.930
23,279
-0.06(-3.02%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.