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, 2021
2.060
2.170
2.058
2.150
21,600
+0.05(+2.38%)
Apr 29, 2021
2.180
2.180
2.085
2.100
52,070
-0.01(-0.47%)
Apr 28, 2021
2.440
2.440
2.050
2.110
51,564
-0.16(-7.05%)
Apr 27, 2021
2.200
2.450
2.170
2.270
19,747
+0.08(+3.65%)
Apr 26, 2021
2.110
2.350
2.090
2.190
65,084
-0.04(-1.79%)
Apr 23, 2021
2.150
2.250
2.100
2.230
46,900
+0.07(+3.12%)
Apr 22, 2021
2.200
2.200
2.150
2.163
43,570
-0.07(-3.35%)
Apr 21, 2021
2.370
2.370
2.050
2.237
78,621
+0.04(+1.70%)
Apr 20, 2021
2.550
2.600
2.180
2.200
125,110
-0.40(-15.38%)
Apr 19, 2021
2.970
2.970
2.600
2.600
16,183
-0.12(-4.41%)
Apr 16, 2021
2.800
2.800
2.675
2.720
31,500
-0.06(-2.16%)
Apr 15, 2021
2.820
2.840
2.760
2.780
64,011
-0.02(-0.71%)
Apr 14, 2021
2.800
2.822
2.770
2.800
23,551
+0.00(+0.09%)
Apr 13, 2021
2.850
2.890
2.700
2.797
18,467
-0.05(-1.84%)
Apr 12, 2021
2.950
2.950
2.650
2.850
24,234
-0.11(-3.72%)
Apr 09, 2021
3.100
3.100
2.720
2.960
26,700
-0.12(-3.90%)
Apr 08, 2021
3.080
3.100
3.050
3.080
14,900
-0.02(-0.65%)
Apr 07, 2021
3.130
3.250
3.080
3.100
19,845
-0.14(-4.32%)
Apr 06, 2021
3.200
3.240
3.100
3.240
17,896
+0.16(+5.19%)
Apr 05, 2021
3.250
3.280
3.050
3.080
35,009
-0.10(-3.14%)
Apr 01, 2021
3.100
3.350
3.090
3.180
38,400
+0.01(+0.32%)
Mar 31, 2021
3.195
3.250
3.100
3.170
36,884
-0.02(-0.53%)
Mar 30, 2021
3.500
3.500
3.050
3.187
25,040
-0.12(-3.72%)
Mar 29, 2021
3.640
3.650
3.250
3.310
69,815
-0.29(-8.06%)
Mar 26, 2021
3.700
3.800
3.500
3.600
71,900
-0.10(-2.70%)
Mar 25, 2021
3.540
3.700
3.400
3.700
32,982
+0.24(+6.94%)
Mar 24, 2021
3.200
3.700
3.180
3.460
87,393
+0.26(+8.12%)
Mar 23, 2021
3.190
3.200
3.150
3.200
21,268
-0.09(-2.74%)
Mar 22, 2021
3.250
3.420
3.150
3.290
34,524
+0.04(+1.23%)
Mar 19, 2021
3.160
3.400
3.030
3.250
40,100
+0.05(+1.56%)
Mar 18, 2021
3.150
3.230
3.000
3.200
30,012
-0.06(-1.84%)
Mar 17, 2021
3.150
3.560
3.050
3.260
74,106
+0.13(+4.15%)
Mar 16, 2021
3.150
3.550
3.010
3.130
114,840
-0.06(-1.73%)
Mar 15, 2021
3.730
3.930
3.000
3.185
298,519
-0.48(-13.22%)
Mar 12, 2021
4.050
4.050
3.500
3.670
104,400
-0.32(-8.02%)
Mar 11, 2021
3.990
4.100
3.680
3.990
111,014
+0.04(+1.01%)
Mar 10, 2021
3.980
4.000
3.550
3.950
42,502
+0.07(+1.80%)
Mar 09, 2021
4.000
4.000
3.500
3.880
24,585
-0.12(-3.00%)
Mar 08, 2021
4.000
4.013
3.890
4.000
28,144
+0.10(+2.56%)
Mar 05, 2021
3.750
4.170
3.420
3.900
55,300
+0.12(+3.17%)
Mar 04, 2021
4.200
4.200
3.460
3.780
117,587
-0.12(-3.08%)
Mar 03, 2021
4.510
4.550
3.500
3.900
129,164
-0.55(-12.36%)
Mar 02, 2021
4.300
4.610
4.300
4.450
141,213
+0.13(+3.01%)
Mar 01, 2021
4.350
4.500
4.250
4.320
67,174
-0.03(-0.69%)
Feb 26, 2021
4.270
4.400
4.060
4.350
105,500
-0.05(-1.14%)
Feb 25, 2021
4.300
4.400
4.050
4.400
105,461
+0.06(+1.44%)
Feb 24, 2021
4.440
4.600
4.000
4.338
66,372
+0.13(+3.03%)
Feb 23, 2021
4.100
4.490
3.200
4.210
103,299
+0.06(+1.45%)
Feb 22, 2021
3.450
4.830
3.400
4.150
260,831
+0.75(+22.06%)
Feb 19, 2021
3.350
3.450
3.200
3.400
88,000
+0.10(+3.03%)
Feb 18, 2021
3.500
3.500
3.300
3.300
99,519
+0.00(+0.00%)
Feb 17, 2021
3.610
3.610
3.300
3.300
40,450
-0.30(-8.33%)
Feb 16, 2021
3.600
3.650
3.320
3.600
41,592
+0.10(+2.86%)
Feb 12, 2021
3.330
3.600
3.040
3.500
63,700
+0.19(+5.74%)
Feb 11, 2021
3.450
3.700
2.860
3.310
240,397
-0.14(-4.06%)
Feb 10, 2021
3.750
4.000
3.060
3.450
387,549
-0.33(-8.73%)
Feb 09, 2021
2.450
3.800
2.450
3.780
378,534
+1.43(+60.85%)
Feb 08, 2021
2.280
2.500
2.010
2.350
62,865
+0.34(+16.92%)
Feb 05, 2021
2.270
2.300
1.950
2.010
45,900
-0.26(-11.45%)
Feb 04, 2021
2.050
2.360
1.900
2.270
171,341
+0.23(+11.27%)
Feb 03, 2021
2.050
2.100
2.010
2.040
23,707
+0.03(+1.49%)
Feb 02, 2021
2.040
2.050
1.950
2.010
37,007
-0.04(-1.95%)
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
.