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 (%)
Nov 29, 2019
1.550
1.550
1.540
1.540
7,900
-0.01(-0.65%)
Nov 27, 2019
1.512
1.580
1.512
1.550
5,600
+0.09(+5.98%)
Nov 26, 2019
1.400
1.530
1.400
1.462
4,117
-0.01(-0.51%)
Nov 25, 2019
1.500
1.550
1.440
1.470
24,693
+0.03(+2.08%)
Nov 22, 2019
1.500
1.500
1.410
1.440
11,400
-0.01(-0.69%)
Nov 21, 2019
1.410
1.510
1.320
1.450
31,806
+0.06(+4.13%)
Nov 20, 2019
1.220
1.400
1.140
1.393
19,080
+0.14(+11.40%)
Nov 19, 2019
1.230
1.250
1.200
1.250
11,742
+0.02(+1.63%)
Nov 18, 2019
1.100
1.230
1.060
1.230
19,772
+0.15(+13.89%)
Nov 15, 2019
1.091
1.103
1.080
1.080
900
-0.04(-3.57%)
Nov 14, 2019
1.140
1.140
1.120
1.120
2,141
+0.03(+2.75%)
Nov 13, 2019
1.090
1.090
1.090
1.090
5,332
-0.00(-0.35%)
Nov 12, 2019
1.100
1.100
1.080
1.094
10,627
+0.02(+1.96%)
Nov 11, 2019
1.100
1.120
1.002
1.073
25,869
-0.03(-2.47%)
Nov 08, 2019
1.120
1.120
1.030
1.100
9,600
-0.04(-3.51%)
Nov 07, 2019
1.120
1.180
1.120
1.140
10,725
+0.03(+2.47%)
Nov 06, 2019
1.040
1.113
1.039
1.113
20,644
+0.08(+8.01%)
Nov 05, 2019
1.120
1.120
0.9200
1.030
71,994
-0.07(-6.36%)
Nov 04, 2019
1.150
1.170
1.100
1.100
41,816
-0.05(-4.35%)
Nov 01, 2019
1.113
1.158
1.100
1.150
43,300
+0.01(+0.67%)
Oct 31, 2019
1.190
1.190
1.142
1.142
2,868
-0.04(-3.19%)
Oct 30, 2019
1.100
1.240
1.100
1.180
31,250
+0.17(+16.92%)
Oct 29, 2019
1.220
1.230
1.000
1.009
64,009
-0.21(-17.28%)
Oct 28, 2019
1.250
1.250
1.210
1.220
8,063
-0.03(-2.40%)
Oct 25, 2019
1.220
1.250
1.218
1.250
7,500
+0.03(+2.46%)
Oct 24, 2019
1.240
1.249
1.210
1.220
8,344
-0.08(-6.15%)
Oct 23, 2019
1.300
1.300
1.300
1.300
183
+0.06(+4.77%)
Oct 22, 2019
1.320
1.320
1.241
1.241
5,069
-0.05(-3.81%)
Oct 21, 2019
1.390
1.390
1.277
1.290
6,033
-0.01(-0.77%)
Oct 18, 2019
1.220
1.351
1.220
1.300
7,200
-0.03(-2.26%)
Oct 17, 2019
1.350
1.350
1.330
1.330
665
-0.05(-3.62%)
Oct 16, 2019
1.380
1.380
1.380
50
+0.00(+0.00%)
Oct 15, 2019
1.300
1.380
1.220
1.380
15,606
+0.08(+6.15%)
Oct 14, 2019
1.380
1.380
1.300
1.300
1,228
-0.05(-3.70%)
Oct 11, 2019
1.450
1.450
1.290
1.350
21,700
+0.10(+8.43%)
Oct 10, 2019
1.310
1.310
1.210
1.245
21,046
-0.05(-4.23%)
Oct 09, 2019
1.255
1.300
1.255
1.300
7,344
+0.05(+4.00%)
Oct 08, 2019
1.390
1.390
1.250
1.250
14,373
-0.06(-4.58%)
Oct 07, 2019
1.387
1.387
1.300
1.310
5,479
-0.04(-2.96%)
Oct 04, 2019
1.330
1.468
1.330
1.350
6,300
+0.02(+1.72%)
Oct 03, 2019
1.320
1.340
1.280
1.327
9,862
-0.02(-1.69%)
Oct 02, 2019
1.350
1.400
1.350
1.350
8,155
-0.12(-8.16%)
Oct 01, 2019
1.470
1.470
1.320
1.470
1,010
+0.00(+0.00%)
Sep 30, 2019
1.470
1.470
1.305
1.470
14,899
+0.00(+0.00%)
Sep 27, 2019
1.480
1.480
1.370
1.470
6,700
-0.02(-1.34%)
Sep 26, 2019
1.450
1.490
1.450
1.490
1,903
+0.04(+2.76%)
Sep 25, 2019
1.500
1.500
1.210
1.450
22,133
-0.04(-2.68%)
Sep 24, 2019
1.540
1.540
1.450
1.490
21,843
-0.05(-3.25%)
Sep 23, 2019
1.500
1.540
1.300
1.540
15,272
+0.00(+0.00%)
Sep 20, 2019
1.498
1.600
1.400
1.540
9,500
+0.06(+4.05%)
Sep 19, 2019
1.550
1.550
1.410
1.480
8,490
-0.06(-3.90%)
Sep 18, 2019
1.540
1.650
1.540
1.540
13,946
-0.01(-0.65%)
Sep 17, 2019
1.550
1.550
1.400
1.550
1,281
+0.09(+6.51%)
Sep 16, 2019
1.455
1.455
1.455
1.455
600
-0.00(-0.33%)
Sep 13, 2019
1.439
1.550
1.310
1.460
10,300
+0.15(+11.07%)
Sep 12, 2019
1.460
1.460
1.315
1.315
2,800
-0.14(-9.34%)
Sep 11, 2019
1.430
1.500
1.430
1.450
5,435
+0.05(+3.57%)
Sep 10, 2019
1.310
1.400
1.310
1.400
2,346
+0.00(+0.00%)
Sep 09, 2019
1.310
1.500
1.220
1.400
16,802
+0.05(+3.70%)
Sep 06, 2019
1.470
1.490
1.350
1.350
11,400
-0.10(-6.90%)
Sep 05, 2019
1.450
1.484
1.407
1.450
6,959
-0.03(-2.03%)
Sep 04, 2019
1.490
1.490
1.450
1.480
1,623
+0.00(+0.00%)
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
.