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 30, 2021
2.000
2.050
1.950
2.100
53,525
+0.15(+7.69%)
Nov 29, 2021
2.000
2.280
1.950
1.950
44,441
+0.02(+1.30%)
Nov 26, 2021
2.038
2.038
1.760
1.925
63,674
-0.06(-3.27%)
Nov 24, 2021
1.990
2.010
1.840
1.990
69,549
+0.02(+1.02%)
Nov 23, 2021
1.900
1.980
1.850
1.970
17,711
-0.03(-1.50%)
Nov 22, 2021
2.000
2.000
1.830
2.000
23,513
+0.00(+0.00%)
Nov 19, 2021
2.040
2.040
1.950
2.000
18,260
-0.04(-1.96%)
Nov 18, 2021
2.040
2.050
2.020
2.040
44,369
+0.00(+0.00%)
Nov 17, 2021
2.040
2.040
1.950
2.040
46,842
+0.04(+2.00%)
Nov 16, 2021
2.050
2.050
1.980
2.000
40,742
-0.05(-2.44%)
Nov 15, 2021
1.950
2.070
1.950
2.050
94,873
+0.00(+0.00%)
Nov 12, 2021
2.000
2.050
1.950
2.050
40,603
+0.01(+0.49%)
Nov 11, 2021
2.000
2.040
2.000
2.040
2,250
-0.01(-0.49%)
Nov 10, 2021
2.015
2.050
27,644
+0.03(+1.49%)
Nov 09, 2021
2.000
2.050
2.000
2.020
12,540
+0.02(+1.00%)
Nov 08, 2021
2.050
2.100
1.820
2.000
149,781
-0.05(-2.44%)
Nov 05, 2021
2.030
2.070
1.990
2.050
46,671
+0.04(+1.99%)
Nov 04, 2021
2.050
2.062
2.010
2.010
46,611
-0.04(-1.95%)
Nov 03, 2021
2.050
2.200
2.010
2.050
38,121
+0.01(+0.61%)
Nov 02, 2021
2.230
2.230
2.020
2.038
42,621
-0.17(-7.81%)
Nov 01, 2021
2.240
2.140
2.150
2.210
19,553
+0.07(+3.27%)
Oct 29, 2021
2.050
2.200
2.000
2.140
59,610
+0.09(+4.39%)
Oct 28, 2021
2.160
2.160
2.025
2.050
57,039
-0.06(-2.84%)
Oct 27, 2021
2.110
2.190
2.110
2.110
22,199
+0.00(+0.00%)
Oct 26, 2021
2.240
2.110
2.110
37,152
-0.18(-7.86%)
Oct 25, 2021
2.360
2.370
2.240
2.290
6,107
-0.07(-2.97%)
Oct 22, 2021
2.200
2.380
2.200
2.360
33,965
-0.02(-0.84%)
Oct 21, 2021
2.315
2.400
2.210
2.380
31,267
-0.02(-0.83%)
Oct 20, 2021
2.460
2.530
2.240
2.400
28,022
-0.06(-2.44%)
Oct 19, 2021
2.500
2.507
2.380
2.460
32,678
+0.08(+3.36%)
Oct 18, 2021
2.550
2.550
2.320
2.380
28,350
-0.12(-4.80%)
Oct 15, 2021
2.474
2.500
2.300
2.500
59,914
+0.05(+2.04%)
Oct 14, 2021
2.410
2.460
2.410
2.450
7,291
+0.02(+0.82%)
Oct 13, 2021
2.460
2.490
2.380
2.430
33,194
+0.03(+1.25%)
Oct 12, 2021
2.460
2.460
2.300
2.400
12,965
-0.04(-1.64%)
Oct 11, 2021
2.540
2.540
2.250
2.440
29,681
+0.14(+6.09%)
Oct 08, 2021
2.490
2.500
2.272
2.300
38,684
-0.12(-4.96%)
Oct 07, 2021
2.465
2.465
2.330
2.420
42,064
-0.07(-2.91%)
Oct 06, 2021
2.450
2.600
2.450
2.493
89,796
+0.13(+5.61%)
Oct 05, 2021
2.600
2.600
2.150
2.360
24,919
-0.09(-3.67%)
Oct 04, 2021
2.510
2.510
2.310
2.450
14,767
-0.08(-3.16%)
Oct 01, 2021
2.490
2.570
2.470
2.530
36,114
+0.04(+1.61%)
Sep 30, 2021
2.620
2.620
2.470
2.490
10,935
-0.11(-4.23%)
Sep 29, 2021
2.600
2.600
2.500
2.600
13,592
-0.15(-5.45%)
Sep 28, 2021
2.720
2.750
2.410
2.750
73,888
+0.05(+1.85%)
Sep 27, 2021
2.560
2.750
2.560
2.700
20,415
+0.06(+2.37%)
Sep 24, 2021
2.560
2.700
2.450
2.638
37,032
-0.05(-1.95%)
Sep 23, 2021
2.720
2.730
2.590
2.690
21,441
-0.01(-0.37%)
Sep 22, 2021
2.370
2.750
2.300
2.700
113,266
+0.40(+17.39%)
Sep 21, 2021
2.480
2.480
2.290
2.300
59,549
+0.00(+0.00%)
Sep 20, 2021
2.410
2.478
2.290
2.300
53,493
-0.13(-5.35%)
Sep 17, 2021
2.410
2.500
2.300
2.430
17,506
+0.05(+2.10%)
Sep 16, 2021
2.490
2.660
2.000
2.380
244,321
-0.12(-4.80%)
Sep 15, 2021
2.580
2.700
2.500
2.500
43,193
-0.10(-3.85%)
Sep 14, 2021
2.770
3.040
2.600
2.600
79,183
-0.11(-4.06%)
Sep 13, 2021
2.950
3.000
2.700
2.710
45,632
-0.24(-8.14%)
Sep 10, 2021
2.280
2.980
2.280
2.950
105,977
+0.36(+13.90%)
Sep 09, 2021
2.430
2.590
2.250
2.590
39,955
+0.12(+4.86%)
Sep 08, 2021
2.308
2.470
2.250
2.470
34,120
+0.09(+3.78%)
Sep 07, 2021
2.393
2.560
2.270
2.380
35,638
-0.12(-4.80%)
Sep 03, 2021
2.530
2.540
2.350
2.500
37,196
+0.00(+0.00%)
Sep 02, 2021
2.490
2.570
2.350
2.500
8,732
-0.07(-2.72%)
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
.