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 (%)
Feb 28, 2020
1.900
1.990
1.850
1.850
25,900
+0.00(+0.00%)
Feb 27, 2020
1.650
1.950
1.510
1.850
33,625
+0.23(+14.20%)
Feb 26, 2020
1.540
1.710
1.540
1.620
5,945
-0.08(-4.71%)
Feb 25, 2020
1.700
1.710
1.674
1.700
19,701
+0.04(+2.41%)
Feb 24, 2020
1.670
1.710
1.560
1.660
18,502
+0.07(+4.40%)
Feb 21, 2020
1.570
1.600
1.440
1.590
49,500
-0.01(-0.63%)
Feb 20, 2020
1.605
1.650
1.600
1.600
13,895
+0.00(+0.00%)
Feb 19, 2020
1.680
1.696
1.550
1.600
20,352
-0.08(-4.76%)
Feb 18, 2020
1.740
1.740
1.500
1.680
54,646
-0.02(-0.90%)
Feb 14, 2020
1.730
1.730
1.560
1.695
12,800
-0.01(-0.86%)
Feb 13, 2020
1.660
1.730
1.560
1.710
42,448
-0.09(-5.00%)
Feb 12, 2020
1.800
1.850
1.650
1.800
22,445
+0.00(+0.00%)
Feb 11, 2020
1.900
1.900
1.640
1.800
47,293
-0.06(-3.36%)
Feb 10, 2020
1.950
2.000
1.863
1.863
17,007
-0.04(-1.97%)
Feb 07, 2020
2.000
2.000
1.850
1.900
45,500
-0.10(-5.00%)
Feb 06, 2020
2.160
2.160
1.940
2.000
14,610
+0.04(+2.30%)
Feb 05, 2020
1.950
2.050
1.950
1.955
15,091
+0.04(+1.82%)
Feb 04, 2020
1.960
1.964
1.910
1.920
21,461
-0.06(-3.03%)
Feb 03, 2020
1.990
2.090
1.910
1.980
18,535
-0.12(-5.71%)
Jan 31, 2020
2.100
2.100
1.910
2.100
14,300
+0.02(+0.96%)
Jan 30, 2020
2.200
2.200
2.000
2.080
29,972
-0.09(-4.15%)
Jan 29, 2020
1.877
2.250
1.877
2.170
36,310
+0.26(+13.61%)
Jan 28, 2020
1.995
1.995
1.850
1.910
11,732
-0.09(-4.50%)
Jan 27, 2020
2.070
2.070
1.950
2.000
31,500
+0.03(+1.52%)
Jan 24, 2020
2.255
2.255
1.700
1.970
41,000
-0.20(-9.22%)
Jan 23, 2020
2.250
2.450
2.050
2.170
16,838
+0.00(+0.00%)
Jan 22, 2020
2.200
2.200
2.090
2.170
23,299
+0.03(+1.40%)
Jan 21, 2020
2.250
2.350
2.140
2.140
7,455
-0.11(-4.89%)
Jan 17, 2020
2.300
2.450
2.250
2.250
8,800
-0.02(-0.88%)
Jan 16, 2020
2.100
2.270
2.100
2.270
59,437
-0.10(-4.22%)
Jan 15, 2020
2.150
2.370
2.150
2.370
21,210
+0.12(+5.33%)
Jan 14, 2020
2.550
2.650
2.010
2.250
46,653
-0.30(-11.76%)
Jan 13, 2020
2.600
2.630
2.535
2.550
44,260
+0.05(+2.00%)
Jan 10, 2020
2.600
2.750
2.500
2.500
64,900
+0.15(+6.38%)
Jan 09, 2020
2.200
2.700
2.150
2.350
36,448
+0.27(+12.98%)
Jan 08, 2020
2.060
2.100
2.060
2.080
22,785
+0.03(+1.46%)
Jan 07, 2020
2.200
2.200
2.050
2.050
16,582
-0.10(-4.65%)
Jan 06, 2020
2.640
2.900
2.100
2.150
67,482
-0.24(-10.04%)
Jan 03, 2020
2.070
2.430
2.070
2.390
14,200
+0.19(+8.64%)
Jan 02, 2020
1.900
2.700
1.900
2.200
72,442
+0.30(+15.78%)
Dec 31, 2019
1.710
1.950
1.700
1.900
53,600
+0.19(+11.11%)
Dec 30, 2019
1.550
1.750
1.550
1.710
47,850
+0.11(+6.87%)
Dec 27, 2019
1.550
1.600
1.550
1.600
200
+0.05(+3.23%)
Dec 26, 2019
1.590
1.630
1.550
1.550
11,273
-0.02(-1.17%)
Dec 24, 2019
1.600
1.600
1.555
1.568
6,600
-0.04(-2.58%)
Dec 23, 2019
1.650
1.670
1.600
1.610
9,384
-0.04(-2.42%)
Dec 20, 2019
1.550
1.650
1.550
1.650
11,900
+0.10(+6.45%)
Dec 19, 2019
1.500
1.550
1.500
1.550
2,607
+0.01(+0.81%)
Dec 18, 2019
1.550
1.570
1.500
1.538
15,261
-0.06(-3.91%)
Dec 17, 2019
1.550
1.610
1.500
1.600
22,958
-0.06(-3.61%)
Dec 16, 2019
1.680
1.680
1.637
1.660
11,253
+0.04(+2.47%)
Dec 13, 2019
1.680
1.680
1.600
1.620
2,100
-0.06(-3.57%)
Dec 12, 2019
1.620
1.700
1.500
1.680
19,487
+0.08(+5.00%)
Dec 11, 2019
1.760
1.760
1.600
1.600
15,009
+0.07(+4.58%)
Dec 10, 2019
1.583
1.630
1.526
1.530
21,518
-0.03(-1.92%)
Dec 09, 2019
1.670
1.670
1.560
1.560
8,968
+0.03(+1.96%)
Dec 06, 2019
1.510
1.620
1.510
1.530
5,600
-0.01(-0.65%)
Dec 05, 2019
1.600
1.600
1.530
1.540
6,725
-0.05(-3.14%)
Dec 04, 2019
1.760
1.760
1.506
1.590
20,291
+0.09(+6.00%)
Dec 03, 2019
1.510
1.510
1.500
1.500
4,899
-0.02(-1.32%)
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
.