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 (%)
May 29, 2020
1.920
2.120
1.900
2.040
93,100
+0.12(+6.25%)
May 28, 2020
1.900
2.000
1.900
1.920
47,682
-0.02(-1.03%)
May 27, 2020
1.950
1.950
1.810
1.940
43,487
-0.01(-0.51%)
May 26, 2020
1.950
1.950
1.897
1.950
27,755
+0.05(+2.63%)
May 22, 2020
1.880
1.930
1.770
1.900
28,900
+0.00(+0.00%)
May 21, 2020
2.000
2.000
1.830
1.900
47,244
-0.05(-2.56%)
May 20, 2020
1.945
1.950
1.875
1.950
44,602
+0.05(+2.63%)
May 19, 2020
1.890
1.970
1.860
1.900
59,820
+0.00(+0.00%)
May 18, 2020
2.000
2.000
1.810
1.900
71,929
+0.01(+0.66%)
May 15, 2020
1.720
1.990
1.720
1.887
80,600
+0.19(+11.03%)
May 14, 2020
1.775
1.850
1.650
1.700
67,173
-0.07(-3.95%)
May 13, 2020
1.860
1.860
1.670
1.770
30,583
-0.09(-4.84%)
May 12, 2020
1.870
1.890
1.850
1.860
6,468
-0.02(-1.06%)
May 11, 2020
1.975
1.975
1.830
1.880
29,458
-0.02(-1.05%)
May 08, 2020
1.740
2.030
1.650
1.900
183,200
+0.19(+11.11%)
May 07, 2020
1.770
1.780
1.680
1.710
27,352
-0.01(-0.58%)
May 06, 2020
1.750
1.800
1.718
1.720
21,949
-0.03(-1.71%)
May 05, 2020
1.775
1.800
1.650
1.750
36,735
+0.00(+0.00%)
May 04, 2020
1.750
1.850
1.690
1.750
69,873
+0.06(+3.40%)
May 01, 2020
1.750
1.750
1.620
1.692
11,700
-0.02(-1.02%)
Apr 30, 2020
1.650
1.920
1.644
1.710
24,265
+0.06(+3.64%)
Apr 29, 2020
1.710
1.740
1.590
1.650
19,035
+0.02(+1.23%)
Apr 28, 2020
1.660
1.680
1.630
1.630
8,551
-0.02(-1.21%)
Apr 27, 2020
1.416
1.650
1.416
1.650
58,230
+0.25(+17.86%)
Apr 24, 2020
1.450
1.500
1.360
1.400
22,100
-0.05(-3.45%)
Apr 23, 2020
1.465
1.480
1.450
1.450
4,784
+0.00(+0.00%)
Apr 22, 2020
1.520
1.540
1.420
1.450
42,907
-0.05(-3.33%)
Apr 21, 2020
1.480
1.520
1.430
1.500
13,561
+0.02(+1.35%)
Apr 20, 2020
1.450
1.500
1.440
1.480
8,479
+0.01(+0.68%)
Apr 17, 2020
1.550
1.700
1.350
1.470
55,100
-0.08(-5.16%)
Apr 16, 2020
1.560
1.570
1.525
1.550
5,113
+0.15(+10.71%)
Apr 15, 2020
1.522
1.700
1.400
1.400
58,340
-0.10(-6.67%)
Apr 14, 2020
1.750
1.810
1.420
1.500
112,501
-0.19(-11.24%)
Apr 13, 2020
1.530
1.760
1.410
1.690
71,393
+0.20(+13.42%)
Apr 09, 2020
1.570
1.738
1.460
1.490
98,100
-0.19(-11.44%)
Apr 08, 2020
1.250
1.720
1.240
1.683
181,173
+0.43(+34.60%)
Apr 07, 2020
0.9250
1.400
0.9160
1.250
184,344
+0.35(+38.89%)
Apr 06, 2020
0.8500
0.9400
0.8500
0.9000
70,407
+0.05(+5.88%)
Apr 03, 2020
0.8875
0.9000
0.8500
0.8500
3,200
+0.01(+0.89%)
Apr 02, 2020
0.9200
0.9200
0.8250
0.8425
17,543
-0.07(-7.42%)
Apr 01, 2020
0.9030
0.9100
0.8050
0.9100
35,370
+0.01(+0.78%)
Mar 31, 2020
0.9200
0.9780
0.9010
0.9030
43,829
+0.00(+0.00%)
Mar 30, 2020
1.010
1.030
0.9010
0.9030
73,095
-0.12(-11.47%)
Mar 27, 2020
0.9900
1.090
0.9800
1.020
50,900
+0.03(+3.03%)
Mar 26, 2020
1.090
1.090
0.9900
0.9900
101,665
-0.09(-8.33%)
Mar 25, 2020
1.160
1.160
1.050
1.080
16,495
+0.07(+6.93%)
Mar 24, 2020
1.140
1.240
0.9040
1.010
91,039
-0.08(-7.34%)
Mar 23, 2020
1.150
1.280
1.040
1.090
17,290
-0.01(-0.91%)
Mar 20, 2020
1.210
1.280
1.040
1.100
88,500
-0.11(-9.09%)
Mar 19, 2020
1.180
1.450
1.038
1.210
94,688
-0.17(-12.32%)
Mar 18, 2020
1.340
1.390
1.169
1.380
20,991
+0.02(+1.47%)
Mar 17, 2020
1.335
1.400
1.280
1.360
16,474
+0.08(+6.25%)
Mar 16, 2020
1.330
1.495
1.250
1.280
17,744
-0.05(-3.76%)
Mar 13, 2020
1.535
1.535
1.310
1.330
24,000
-0.18(-11.92%)
Mar 12, 2020
1.550
1.700
1.510
1.510
32,562
-0.23(-13.22%)
Mar 11, 2020
1.700
1.760
1.700
1.740
12,912
-0.16(-8.42%)
Mar 10, 2020
1.790
1.900
1.710
1.900
11,470
+0.20(+11.76%)
Mar 09, 2020
1.730
1.900
1.690
1.700
13,912
-0.20(-10.53%)
Mar 06, 2020
1.900
1.900
1.850
1.900
7,800
-0.05(-2.56%)
Mar 05, 2020
1.995
2.000
1.850
1.950
21,852
-0.05(-2.50%)
Mar 04, 2020
2.000
2.200
2.000
2.000
37,501
+0.10(+5.26%)
Mar 03, 2020
2.000
2.000
1.900
1.900
3,706
+0.03(+1.60%)
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
.