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 (%)
Sep 15, 2022
2.530
0
-0.09(-3.44%)
Sep 14, 2022
2.760
2.930
2.540
2.620
546,117
-0.11(-4.03%)
Sep 13, 2022
2.660
2.750
2.430
2.730
469,225
-0.04(-1.27%)
Sep 12, 2022
2.680
2.990
2.550
2.765
292,192
+0.08(+3.17%)
Sep 09, 2022
2.810
2.840
2.590
2.680
317,839
-0.26(-9.00%)
Sep 08, 2022
2.850
3.000
2.550
2.945
419,483
+0.20(+7.38%)
Sep 07, 2022
3.420
3.440
2.530
2.743
598,946
-0.62(-18.38%)
Sep 06, 2022
2.270
4.000
2.260
3.360
598,258
+1.13(+50.67%)
Sep 02, 2022
2.268
2.350
2.120
2.230
33,207
-0.04(-1.98%)
Sep 01, 2022
2.160
2.408
2.104
2.275
87,536
+0.23(+10.98%)
Aug 31, 2022
2.100
2.150
1.950
2.050
46,457
-0.03(-1.44%)
Aug 30, 2022
2.027
2.110
2.027
2.080
16,517
+0.03(+1.46%)
Aug 29, 2022
2.050
2.190
2.050
2.050
30,714
-0.11(-5.09%)
Aug 26, 2022
2.180
2.200
2.110
2.160
12,937
-0.02(-1.14%)
Aug 25, 2022
2.070
2.390
2.070
2.185
40,015
-0.11(-5.00%)
Aug 24, 2022
2.200
2.300
2.110
2.300
45,399
+0.06(+2.68%)
Aug 23, 2022
2.350
2.350
2.160
2.240
19,661
-0.06(-2.61%)
Aug 22, 2022
2.230
2.400
2.210
2.300
55,069
-0.01(-0.22%)
Aug 19, 2022
2.200
2.570
2.140
2.305
115,207
+0.16(+7.21%)
Aug 18, 2022
2.200
2.225
2.060
2.150
128,876
-0.06(-2.71%)
Aug 17, 2022
2.390
2.390
2.200
2.210
32,077
-0.12(-5.15%)
Aug 16, 2022
2.470
2.470
2.330
2.330
41,982
-0.12(-4.90%)
Aug 15, 2022
2.470
2.470
2.260
2.450
50,239
+0.00(+0.00%)
Aug 12, 2022
2.280
2.450
2.250
2.450
197,127
+0.24(+10.86%)
Aug 11, 2022
2.300
2.310
2.210
2.210
16,528
+0.03(+1.38%)
Aug 10, 2022
2.220
2.240
2.170
2.180
4,884
-0.02(-0.91%)
Aug 09, 2022
2.200
2.300
2.130
2.200
35,273
+0.02(+0.92%)
Aug 08, 2022
2.280
2.290
2.167
2.180
24,593
-0.08(-3.54%)
Aug 05, 2022
2.310
2.310
2.160
2.260
27,235
-0.04(-1.74%)
Aug 04, 2022
2.170
2.300
2.118
2.300
26,878
+0.20(+9.52%)
Aug 03, 2022
2.370
2.370
2.100
2.100
93,503
-0.14(-6.25%)
Aug 02, 2022
2.200
2.470
2.170
2.240
74,818
+0.02(+0.90%)
Aug 01, 2022
2.250
2.520
2.220
2.220
142,463
+0.10(+4.72%)
Jul 29, 2022
2.063
2.140
2.063
2.120
2,164
+0.06(+2.91%)
Jul 28, 2022
1.930
2.110
1.930
2.060
4,636
+0.15(+7.85%)
Jul 27, 2022
2.200
2.290
1.910
1.910
13,323
-0.23(-10.75%)
Jul 26, 2022
2.130
2.340
2.100
2.140
11,726
+0.07(+3.38%)
Jul 25, 2022
2.230
2.400
2.067
2.070
56,373
-0.07(-3.27%)
Jul 22, 2022
2.050
2.385
2.000
2.140
26,554
+0.10(+4.90%)
Jul 21, 2022
2.190
2.190
2.010
2.040
9,558
-0.13(-5.99%)
Jul 20, 2022
2.355
2.440
2.060
2.170
47,272
-0.20(-8.44%)
Jul 19, 2022
2.250
2.470
2.200
2.370
23,470
+0.12(+5.33%)
Jul 18, 2022
2.265
2.290
2.130
2.250
6,158
-0.10(-4.26%)
Jul 15, 2022
2.120
2.350
2.050
2.350
36,431
+0.25(+11.90%)
Jul 14, 2022
2.395
2.395
2.030
2.100
21,520
-0.22(-9.48%)
Jul 13, 2022
2.400
2.440
2.300
2.320
35,008
-0.08(-3.33%)
Jul 12, 2022
2.310
2.640
2.310
2.400
139,756
+0.15(+6.67%)
Jul 11, 2022
2.090
2.250
1.700
2.250
68,779
+0.22(+10.84%)
Jul 08, 2022
2.240
2.240
2.030
2.030
22,821
-0.05(-2.40%)
Jul 07, 2022
1.910
2.250
1.910
2.080
39,593
+0.17(+8.90%)
Jul 06, 2022
2.290
2.400
1.840
1.910
73,989
-0.33(-14.64%)
Jul 05, 2022
2.500
2.580
2.160
2.237
26,254
-0.26(-10.50%)
Jul 01, 2022
2.400
2.576
2.380
2.500
13,085
+0.14(+5.82%)
Jun 30, 2022
2.430
2.560
2.260
2.362
59,281
-0.07(-2.78%)
Jun 29, 2022
2.200
2.490
2.140
2.430
62,160
+0.25(+11.47%)
Jun 28, 2022
1.985
2.710
1.985
2.180
122,964
+0.21(+10.66%)
Jun 27, 2022
2.020
2.200
1.860
1.970
27,965
-0.08(-3.90%)
Jun 24, 2022
2.060
2.200
1.825
2.050
157,283
-0.01(-0.49%)
Jun 23, 2022
1.700
2.110
1.700
2.060
229,929
+0.38(+22.62%)
Jun 22, 2022
1.700
1.750
1.500
1.680
41,345
+0.01(+0.60%)
Jun 21, 2022
1.880
1.890
1.640
1.670
32,623
-0.21(-11.17%)
Jun 17, 2022
1.700
1.880
1.700
1.880
93,412
+0.18(+10.59%)
Jun 16, 2022
1.660
1.750
1.660
1.700
12,325
+0.01(+0.59%)
Jun 15, 2022
1.520
1.690
1.520
1.690
26,935
+0.19(+12.67%)
Jun 14, 2022
1.430
1.520
1.150
1.500
238,489
+0.03(+2.04%)
Jun 13, 2022
1.530
1.535
1.417
1.470
30,100
-0.07(-4.55%)
Jun 10, 2022
1.570
1.650
1.540
1.540
24,045
+0.06(+4.05%)
Jun 09, 2022
1.550
1.550
1.480
1.480
9,750
-0.03(-1.99%)
Jun 08, 2022
1.520
1.550
1.440
1.510
27,126
+0.02(+1.34%)
Jun 07, 2022
1.460
1.490
1.430
1.490
7,079
+0.03(+2.05%)
Jun 06, 2022
1.442
1.480
1.430
1.460
7,622
+0.03(+2.10%)
Jun 03, 2022
1.460
1.480
1.400
1.430
34,889
-0.03(-2.05%)
Jun 02, 2022
1.515
1.530
1.400
1.460
11,779
-0.04(-2.67%)
Jun 01, 2022
1.525
1.530
1.420
1.500
10,130
-0.02(-1.32%)
May 31, 2022
1.540
1.600
1.440
1.520
27,611
+0.01(+0.66%)
May 27, 2022
1.550
1.560
1.390
1.510
82,521
-0.01(-0.66%)
May 26, 2022
1.520
1.560
1.410
1.520
44,288
+0.01(+0.66%)
May 25, 2022
1.500
1.573
1.485
1.510
15,607
+0.01(+0.67%)
May 24, 2022
1.500
1.540
1.490
1.500
10,887
-0.02(-1.32%)
May 23, 2022
1.400
1.555
1.400
1.520
18,944
+0.12(+8.57%)
May 20, 2022
1.510
1.520
1.400
1.400
5,236
-0.08(-5.41%)
May 19, 2022
1.535
1.540
1.480
1.480
3,416
-0.04(-2.63%)
May 18, 2022
1.530
1.630
1.490
1.520
57,455
+0.02(+1.33%)
May 17, 2022
1.632
1.632
1.500
1.500
15,338
-0.12(-7.41%)
May 16, 2022
1.700
1.702
1.532
1.620
6,998
+0.03(+1.89%)
May 13, 2022
1.570
1.650
1.510
1.590
7,492
+0.08(+5.30%)
May 12, 2022
1.540
1.640
1.360
1.510
26,079
-0.03(-1.95%)
May 11, 2022
1.510
1.630
1.400
1.540
48,173
+0.03(+1.99%)
May 10, 2022
1.580
1.640
1.400
1.510
32,928
-0.07(-4.43%)
May 09, 2022
1.667
1.710
1.460
1.580
44,123
-0.07(-4.24%)
May 06, 2022
1.740
1.740
1.650
1.650
8,707
-0.05(-2.94%)
May 05, 2022
1.710
1.740
1.650
1.700
16,200
+0.06(+3.66%)
May 04, 2022
1.680
1.720
1.570
1.640
51,557
-0.02(-1.20%)
May 03, 2022
1.710
1.790
1.660
1.660
12,277
-0.09(-5.14%)
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
.