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
)
2.530
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 (%)
Apr 30, 2019
1.800
1.900
1.800
1.800
23,092
-0.08(-4.26%)
Apr 29, 2019
2.000
2.000
1.810
1.880
22,009
-0.12(-6.00%)
Apr 26, 2019
1.840
2.000
1.837
2.000
48,300
+0.16(+8.70%)
Apr 25, 2019
1.900
1.920
1.800
1.840
26,028
-0.06(-3.16%)
Apr 24, 2019
1.900
1.920
1.800
1.900
34,348
+0.11(+5.98%)
Apr 23, 2019
1.690
1.800
1.650
1.793
32,392
+0.09(+5.46%)
Apr 22, 2019
1.900
1.900
1.610
1.700
39,520
-0.20(-10.53%)
Apr 18, 2019
1.825
1.900
1.710
1.900
30,800
+0.15(+8.57%)
Apr 17, 2019
1.940
1.950
1.570
1.750
56,112
-0.15(-7.89%)
Apr 16, 2019
1.550
1.900
1.550
1.900
50,194
+0.35(+22.90%)
Apr 15, 2019
1.420
1.650
1.420
1.546
30,811
+0.16(+11.22%)
Apr 12, 2019
1.300
1.400
1.300
1.390
13,300
+0.04(+2.96%)
Apr 11, 2019
1.380
1.380
1.350
1.350
3,150
-0.04(-2.88%)
Apr 10, 2019
1.350
1.400
1.350
1.390
15,660
-0.01(-0.71%)
Apr 09, 2019
1.390
1.490
1.350
1.400
18,610
+0.02(+1.45%)
Apr 08, 2019
1.370
1.380
1.330
1.380
8,100
+0.05(+3.76%)
Apr 05, 2019
1.300
1.350
1.300
1.330
18,900
-0.04(-2.92%)
Apr 04, 2019
1.444
1.444
1.350
1.370
13,990
-0.05(-3.69%)
Apr 03, 2019
1.400
1.460
1.380
1.423
30,630
+0.04(+3.08%)
Apr 02, 2019
1.370
1.390
1.350
1.380
10,031
+0.08(+6.15%)
Apr 01, 2019
1.330
1.330
1.260
1.300
17,831
+0.04(+3.17%)
Mar 29, 2019
1.300
1.510
1.230
1.260
36,700
-0.10(-7.18%)
Mar 28, 2019
1.460
1.670
1.260
1.357
41,691
-0.10(-6.86%)
Mar 27, 2019
1.430
1.500
1.430
1.458
23,548
+0.02(+1.22%)
Mar 26, 2019
1.653
1.653
1.373
1.440
56,175
-0.20(-12.20%)
Mar 25, 2019
1.610
1.650
1.570
1.640
5,062
+0.03(+1.86%)
Mar 22, 2019
1.700
1.700
1.600
1.610
4,100
-0.12(-6.94%)
Mar 21, 2019
1.650
1.750
1.600
1.730
22,941
-0.02(-1.14%)
Mar 20, 2019
1.630
1.840
1.630
1.750
14,470
+0.12(+7.36%)
Mar 19, 2019
1.500
1.700
1.500
1.630
31,909
+0.08(+5.16%)
Mar 18, 2019
1.680
1.680
1.500
1.550
49,835
-0.13(-7.74%)
Mar 15, 2019
1.690
1.740
1.650
1.680
9,500
-0.01(-0.59%)
Mar 14, 2019
1.620
1.740
1.620
1.690
18,190
-0.05(-2.87%)
Mar 13, 2019
1.800
1.800
1.720
1.740
34,851
-0.06(-3.33%)
Mar 12, 2019
1.860
1.890
1.800
1.800
24,209
-0.05(-2.70%)
Mar 11, 2019
2.250
2.250
1.850
1.850
41,614
-0.15(-7.50%)
Mar 08, 2019
1.980
2.000
1.800
2.000
45,100
+0.02(+1.01%)
Mar 07, 2019
1.850
2.070
1.850
1.980
30,986
+0.08(+4.21%)
Mar 06, 2019
2.360
2.360
1.850
1.900
93,862
-0.54(-22.13%)
Mar 05, 2019
2.450
2.470
2.360
2.440
30,186
-0.01(-0.41%)
Mar 04, 2019
2.400
2.450
2.250
2.450
31,797
+0.11(+4.70%)
Mar 01, 2019
2.520
2.540
2.270
2.340
35,500
-0.21(-8.24%)
Feb 28, 2019
2.660
2.660
2.350
2.550
22,829
-0.15(-5.56%)
Feb 27, 2019
2.100
2.700
2.020
2.700
140,801
+0.60(+28.57%)
Feb 26, 2019
2.710
2.710
2.020
2.100
142,553
-0.62(-22.79%)
Feb 25, 2019
2.440
2.970
2.400
2.720
142,101
+0.27(+11.02%)
Feb 22, 2019
2.025
2.500
1.950
2.450
127,000
+0.55(+28.95%)
Feb 21, 2019
1.860
2.250
1.600
1.900
147,040
+0.40(+26.67%)
Feb 20, 2019
1.650
1.890
1.500
1.500
50,712
-0.21(-12.28%)
Feb 19, 2019
1.480
1.760
1.480
1.710
63,911
+0.31(+22.14%)
Feb 15, 2019
1.350
1.413
1.280
1.400
26,800
+0.12(+9.37%)
Feb 14, 2019
1.330
1.330
1.250
1.280
32,535
-0.13(-9.22%)
Feb 13, 2019
1.290
1.450
1.150
1.410
30,843
+0.11(+8.46%)
Feb 12, 2019
1.150
1.400
1.120
1.300
23,442
+0.15(+13.04%)
Feb 11, 2019
1.100
1.150
1.090
1.150
9,643
+0.10(+9.52%)
Feb 08, 2019
1.100
1.100
1.050
1.050
22,700
-0.04(-3.67%)
Feb 07, 2019
1.300
1.300
1.050
1.090
62,990
-0.09(-7.63%)
Feb 06, 2019
1.300
1.300
1.120
1.180
96,852
-0.10(-7.81%)
Feb 05, 2019
1.450
1.470
1.200
1.280
159,152
-0.09(-6.57%)
Feb 04, 2019
1.280
1.400
1.110
1.370
144,244
+0.27(+24.55%)
Feb 01, 2019
1.200
1.350
1.050
1.100
337,400
+0.10(+10.00%)
Jan 31, 2019
1.200
1.200
0.9000
1.000
170,483
-0.18(-14.89%)
Jan 30, 2019
1.250
1.250
1.110
1.175
37,875
-0.05(-4.47%)
Jan 29, 2019
1.310
1.400
1.210
1.230
53,399
-0.02(-1.60%)
Jan 28, 2019
1.575
1.575
1.240
1.250
32,807
+0.06(+5.26%)
Jan 25, 2019
1.250
1.250
1.160
1.188
12,900
-0.02(-2.06%)
Jan 24, 2019
1.210
1.400
1.210
1.212
12,161
-0.08(-6.01%)
Jan 23, 2019
1.200
1.300
1.200
1.290
7,036
+0.06(+4.88%)
Jan 22, 2019
1.300
1.300
1.180
1.230
14,131
-0.14(-10.22%)
Jan 18, 2019
1.450
1.450
1.350
1.370
10,100
-0.01(-0.72%)
Jan 17, 2019
1.430
1.440
1.380
1.380
39,822
-0.02(-1.43%)
Jan 16, 2019
1.250
1.400
1.210
1.400
18,828
+0.20(+16.67%)
Jan 15, 2019
1.350
1.350
1.170
1.200
70,924
-0.05(-3.81%)
Jan 14, 2019
1.220
1.350
1.200
1.248
13,815
-0.10(-7.59%)
Jan 11, 2019
1.440
1.440
1.200
1.350
41,600
-0.05(-3.57%)
Jan 10, 2019
1.600
1.600
1.150
1.400
177,807
-0.20(-12.23%)
Jan 09, 2019
1.550
1.670
1.500
1.595
25,975
+0.09(+6.33%)
Jan 08, 2019
1.762
1.800
1.210
1.500
95,394
-0.17(-10.18%)
Jan 07, 2019
2.000
2.020
1.600
1.670
35,452
-0.08(-4.57%)
Jan 04, 2019
2.050
2.400
1.575
1.750
56,300
-0.23(-11.39%)
Jan 03, 2019
1.050
2.000
1.050
1.975
150,443
+0.96(+93.63%)
Jan 02, 2019
0.9600
1.143
0.9425
1.020
123,365
+0.10(+11.11%)
Dec 31, 2018
1.430
1.430
0.8500
0.9180
280,900
-0.51(-35.56%)
Dec 28, 2018
1.860
1.860
1.310
1.425
44,300
-0.08(-5.03%)
Dec 27, 2018
1.660
1.660
1.400
1.500
33,095
-0.15(-9.09%)
Dec 26, 2018
1.520
1.700
1.520
1.650
9,610
-0.03(-1.79%)
Dec 24, 2018
1.810
1.810
1.500
1.680
17,900
-0.02(-1.18%)
Dec 21, 2018
2.000
2.070
1.700
1.700
41,200
-0.30(-15.00%)
Dec 20, 2018
2.250
2.250
2.000
2.000
33,727
+0.00(+0.00%)
Dec 19, 2018
3.130
3.250
1.810
2.000
108,099
-1.10(-35.48%)
Dec 18, 2018
2.900
4.440
2.780
3.100
69,794
+0.99(+46.75%)
Dec 17, 2018
2.534
2.534
2.000
2.112
11,922
-0.42(-16.67%)
Dec 14, 2018
2.500
2.562
2.300
2.535
5,100
+0.04(+1.40%)
Dec 13, 2018
2.720
2.720
2.500
2.500
674
-0.24(-8.76%)
Dec 12, 2018
2.723
2.800
2.110
2.740
6,380
+0.09(+3.40%)
Dec 11, 2018
2.770
2.780
2.550
2.650
8,167
-0.34(-11.37%)
Dec 10, 2018
3.200
3.200
2.770
2.990
8,958
-0.21(-6.56%)
Dec 07, 2018
3.175
3.300
3.140
3.200
18,300
+0.09(+2.81%)
Dec 06, 2018
3.020
3.500
2.820
3.112
22,087
+0.08(+2.72%)
Dec 04, 2018
2.600
3.500
2.600
3.030
26,600
+0.00(+0.00%)
Dec 03, 2018
2.900
3.150
2.421
3.030
22,636
+0.16(+5.57%)
Nov 30, 2018
3.000
3.000
2.500
2.870
18,300
+0.52(+22.00%)
Nov 29, 2018
1.545
2.740
1.545
2.353
30,668
+0.81(+53.01%)
Nov 28, 2018
1.700
1.700
1.478
1.538
12,497
-0.16(-9.56%)
Nov 27, 2018
1.750
1.750
1.610
1.700
3,623
-0.05(-2.86%)
Nov 26, 2018
1.873
1.880
1.650
1.750
14,101
-0.13(-6.91%)
Nov 23, 2018
1.880
1.880
1.880
1.880
1,100
-0.01(-0.53%)
Nov 21, 2018
1.890
1.890
1.890
0
+0.04(+2.30%)
Nov 20, 2018
1.980
2.100
1.800
1.847
9,840
-0.13(-6.69%)
Nov 19, 2018
2.330
2.330
1.800
1.980
33,274
-0.35(-15.02%)
Nov 16, 2018
2.450
2.462
2.270
2.330
6,200
-0.23(-9.07%)
Nov 15, 2018
2.598
2.598
2.320
2.562
4,555
+0.02(+0.59%)
Nov 14, 2018
2.750
2.750
2.530
2.547
8,827
-0.13(-4.77%)
Nov 13, 2018
2.690
2.720
2.600
2.675
20,319
-0.02(-0.56%)
Nov 12, 2018
2.800
2.800
2.570
2.690
21,235
-0.21(-7.24%)
Nov 09, 2018
2.893
2.900
2.800
2.900
5,500
+0.02(+0.52%)
Nov 08, 2018
3.000
3.000
2.840
2.885
7,128
-0.12(-3.83%)
Nov 07, 2018
2.925
3.100
2.900
3.000
4,257
+0.16(+5.73%)
Nov 06, 2018
2.900
2.970
2.660
2.837
10,043
-0.06(-2.16%)
Nov 05, 2018
3.040
3.040
2.900
2.900
4,825
+0.02(+0.87%)
Nov 02, 2018
2.850
2.990
2.850
2.875
7,800
-0.15(-4.80%)
Nov 01, 2018
3.030
3.120
3.020
3.020
6,914
-0.01(-0.33%)
Oct 31, 2018
3.000
3.047
3.000
3.030
7,232
-0.02(-0.66%)
Oct 30, 2018
2.900
3.060
2.900
3.050
1,405
+0.07(+2.52%)
Oct 29, 2018
3.000
3.000
2.760
2.975
12,888
-0.05(-1.82%)
Oct 26, 2018
3.120
3.120
3.000
3.030
13,200
-0.08(-2.57%)
Oct 25, 2018
3.100
3.500
3.100
3.110
5,962
-0.19(-5.76%)
Oct 24, 2018
3.315
3.380
3.010
3.300
1,611
+0.00(+0.00%)
Oct 23, 2018
4.100
4.100
2.550
3.300
90,315
-1.00(-23.26%)
Oct 22, 2018
4.500
4.500
4.130
4.300
3,089
-0.03(-0.58%)
Oct 19, 2018
4.640
4.650
4.115
4.325
5,300
-0.12(-2.59%)
Oct 18, 2018
4.480
4.480
4.440
4.440
950
-0.04(-0.89%)
Oct 17, 2018
4.200
4.650
4.000
4.480
6,756
+0.33(+7.95%)
Oct 16, 2018
3.850
4.150
3.800
4.150
6,485
+0.40(+10.67%)
Oct 15, 2018
3.930
4.650
3.700
3.750
5,044
-0.04(-0.99%)
Oct 12, 2018
3.900
4.000
3.777
3.788
25,100
+0.03(+0.73%)
Oct 11, 2018
2.530
3.790
2.530
3.760
34,747
+0.86(+29.66%)
Oct 10, 2018
3.263
3.263
2.710
2.900
11,370
-0.30(-9.38%)
Oct 09, 2018
3.260
3.260
3.110
3.200
6,816
-0.16(-4.76%)
Oct 08, 2018
3.650
3.685
3.300
3.360
9,255
-0.35(-9.56%)
Oct 05, 2018
3.897
3.897
3.650
3.715
1,800
+0.03(+0.75%)
Oct 04, 2018
4.100
4.100
3.650
3.688
6,690
+0.03(+0.75%)
Oct 03, 2018
4.000
4.050
3.650
3.660
4,208
-0.33(-8.27%)
Oct 02, 2018
3.987
4.000
3.958
3.990
2,970
+0.00(+0.06%)
Oct 01, 2018
3.962
4.000
3.950
3.987
2,527
+0.08(+2.11%)
Sep 28, 2018
3.450
3.905
3.450
3.905
2,800
+0.33(+9.23%)
Sep 27, 2018
3.770
3.770
3.496
3.575
6,135
-0.16(-4.35%)
Sep 26, 2018
3.950
3.950
3.720
3.737
6,246
-0.22(-5.62%)
Sep 25, 2018
3.910
4.000
3.910
3.960
7,318
-0.08(-1.92%)
Sep 24, 2018
4.200
4.250
3.900
4.037
3,775
-0.36(-8.24%)
Sep 21, 2018
4.140
4.400
4.000
4.400
6,800
+0.20(+4.76%)
Sep 20, 2018
4.310
4.310
4.070
4.200
3,150
-0.08(-1.81%)
Sep 19, 2018
4.500
4.500
4.020
4.277
5,737
-0.24(-5.37%)
Sep 18, 2018
4.500
4.580
4.350
4.520
4,428
+0.00(+0.11%)
Sep 17, 2018
4.580
4.580
4.440
4.515
7,105
-0.10(-2.11%)
Sep 14, 2018
4.200
4.730
4.200
4.612
8,600
-0.36(-7.19%)
Sep 13, 2018
5.050
5.050
4.700
4.970
23,549
+0.47(+10.44%)
Sep 12, 2018
3.900
4.700
3.800
4.500
36,701
+0.60(+15.38%)
Sep 11, 2018
3.900
3.900
3.750
3.900
2,984
+0.15(+4.00%)
Sep 10, 2018
4.000
4.000
3.750
3.750
3,985
-0.35(-8.54%)
Sep 07, 2018
3.955
4.150
3.850
4.100
10,600
+0.08(+1.99%)
Sep 06, 2018
4.050
4.190
3.950
4.020
9,017
-0.06(-1.54%)
Sep 05, 2018
4.390
4.390
3.788
4.083
9,637
-0.12(-2.79%)
Sep 04, 2018
4.400
4.400
4.150
4.200
6,588
+0.02(+0.48%)
Aug 31, 2018
4.180
4.180
4.180
0
+0.20(+5.03%)
Aug 30, 2018
3.620
4.000
3.600
3.980
12,785
+0.29(+7.86%)
Aug 29, 2018
3.780
3.780
3.620
3.690
4,519
-0.08(-2.12%)
Aug 28, 2018
3.740
3.950
3.740
3.770
12,350
+0.02(+0.53%)
Aug 27, 2018
3.330
3.800
3.230
3.750
8,857
+0.26(+7.45%)
Aug 24, 2018
3.200
3.800
3.010
3.490
17,300
-0.56(-13.83%)
Aug 23, 2018
4.100
4.109
2.520
4.050
35,420
-0.13(-3.11%)
Aug 22, 2018
4.060
4.200
3.933
4.180
10,844
+0.09(+2.26%)
Aug 21, 2018
4.300
4.400
4.000
4.088
24,172
-0.39(-8.76%)
Aug 20, 2018
4.720
4.850
4.300
4.480
37,646
-0.34(-7.15%)
Aug 17, 2018
5.160
5.160
4.490
4.825
45,000
-0.17(-3.50%)
Aug 16, 2018
5.140
5.750
5.000
5.000
66,364
+0.19(+3.95%)
Aug 15, 2018
4.420
5.010
4.420
4.810
55,281
+0.41(+9.32%)
Aug 14, 2018
3.940
4.400
3.650
4.400
10,003
+0.70(+18.92%)
Aug 13, 2018
3.500
3.750
3.500
3.700
24,680
-0.46(-11.11%)
Aug 10, 2018
5.290
5.290
3.599
4.162
49,700
-0.79(-15.91%)
Aug 09, 2018
3.850
5.710
3.830
4.950
113,537
+1.20(+32.00%)
Aug 08, 2018
2.220
3.750
2.000
3.750
166,310
+2.00(+114.29%)
Aug 07, 2018
1.740
2.228
1.710
1.750
11,183
+0.05(+2.94%)
Aug 06, 2018
1.910
1.910
1.500
1.700
19,411
-0.22(-11.46%)
Aug 03, 2018
1.700
2.350
1.560
1.920
15,500
-0.08(-4.00%)
Aug 02, 2018
1.415
2.000
1.350
2.000
5,451
+0.58(+40.85%)
Aug 01, 2018
1.450
1.530
1.420
1.420
3,090
-0.07(-4.70%)
Jul 31, 2018
1.280
1.960
1.276
1.490
5,019
+0.21(+16.41%)
Jul 30, 2018
1.430
1.430
1.100
1.280
21,843
-0.01(-1.07%)
Jul 27, 2018
1.850
1.850
1.070
1.294
22,200
-0.56(-30.06%)
Jul 26, 2018
2.200
2.210
1.850
1.850
25,667
-0.35(-15.91%)
Jul 25, 2018
2.110
2.250
2.070
2.200
8,976
-0.05(-2.22%)
Jul 24, 2018
2.625
2.800
2.100
2.250
25,555
-0.45(-16.67%)
Jul 23, 2018
2.910
2.915
2.260
2.700
29,273
-0.38(-12.34%)
Jul 20, 2018
3.220
3.220
2.920
3.080
14,068
-0.12(-3.75%)
Jul 19, 2018
3.230
3.300
2.850
3.200
14,032
+0.10(+3.23%)
Jul 18, 2018
2.830
3.450
2.700
3.100
18,441
+0.29(+10.32%)
Jul 17, 2018
3.375
3.375
2.120
2.810
67,480
-0.39(-12.19%)
Jul 16, 2018
2.685
3.360
2.140
3.200
86,233
+0.50(+18.52%)
Jul 13, 2018
2.770
3.150
1.911
2.700
102,371
+0.05(+1.89%)
Jul 12, 2018
1.730
2.720
1.500
2.650
192,787
+1.18(+80.27%)
Jul 11, 2018
0.6200
3.125
0.6200
1.470
313,365
+0.76(+107.04%)
Jul 10, 2018
0.8600
0.8600
0.7100
0.7100
5,910
-0.14(-16.47%)
Jul 09, 2018
0.7900
0.8500
0.7900
0.8500
57,115
+0.06(+7.59%)
Jul 06, 2018
0.7500
0.7900
0.7300
0.7900
44,838
+0.01(+1.28%)
Jul 05, 2018
0.8000
0.8000
0.6700
0.7800
16,979
-0.02(-2.50%)
Jul 03, 2018
0.8000
0.8000
0.8000
0
-0.11(-12.09%)
Jul 02, 2018
0.9200
0.9200
0.8600
0.9100
6,990
-0.01(-1.09%)
Jun 29, 2018
0.8525
0.9125
0.8525
0.9200
29,852
+0.12(+15.00%)
Jun 28, 2018
0.7100
0.8000
0.7000
0.8000
53,125
+0.10(+14.29%)
Jun 27, 2018
0.6900
0.7000
0.6600
0.7000
65,022
+0.01(+1.45%)
Jun 26, 2018
0.7300
0.7300
0.6869
0.6900
3,460
-0.04(-5.48%)
Jun 25, 2018
0.5750
0.7500
0.5400
0.7300
80,050
+0.20(+37.74%)
Jun 22, 2018
0.5990
0.6000
0.5000
0.5300
68,957
-0.06(-10.47%)
Jun 21, 2018
0.6000
0.6000
0.5870
0.5920
6,250
+0.04(+7.64%)
Jun 20, 2018
0.6389
0.6390
0.5000
0.5500
31,105
-0.10(-15.25%)
Jun 19, 2018
0.5400
0.6490
0.5100
0.6490
36,008
+0.10(+18.00%)
Jun 18, 2018
0.5100
0.5500
0.5100
0.5500
33,489
+0.07(+14.58%)
Jun 15, 2018
0.4750
0.4750
0.4800
26,342
+0.01(+1.05%)
Jun 14, 2018
0.4895
0.4895
0.3800
0.4750
11,502
+0.18(+63.79%)
Jun 12, 2018
0.2900
0.2900
0.2900
0
-0.01(-3.33%)
Jun 11, 2018
0.2900
0.3000
0.2900
0.3000
2,800
+0.00(+0.00%)
Jun 08, 2018
0.2900
0.4893
0.2900
0.3000
2,327
-0.10(-25.00%)
Jun 06, 2018
0.4000
0.4000
0.4000
1
+0.02(+5.26%)
Jun 05, 2018
0.5000
0.5000
0.3250
0.3800
33,107
-0.02(-5.00%)
Jun 04, 2018
0.5000
0.5000
0.4000
0.4000
2,873
+0.01(+2.56%)
Jun 01, 2018
0.4990
0.4990
0.3900
0.3900
7,600
-0.11(-21.84%)
May 31, 2018
0.3663
0.4990
0.3663
0.4990
14,233
+0.12(+31.32%)
May 30, 2018
0.3800
0.3800
0.3800
0.3800
4,000
-0.02(-5.00%)
May 29, 2018
0.3500
0.4000
0.3438
0.4000
13,500
+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
.