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 (%)
Jun 30, 2021
3.675
3.890
3.020
3.690
117,803
+0.09(+2.50%)
Jun 29, 2021
3.900
3.990
3.550
3.600
38,105
-0.40(-10.00%)
Jun 28, 2021
4.100
4.180
3.550
4.000
57,363
-0.09(-2.20%)
Jun 25, 2021
4.200
4.240
3.750
4.090
218,820
+0.09(+2.25%)
Jun 24, 2021
3.250
4.000
3.200
4.000
155,163
+0.85(+26.98%)
Jun 23, 2021
2.950
3.370
2.850
3.150
61,164
+0.20(+6.78%)
Jun 22, 2021
2.840
3.120
2.450
2.950
78,575
+0.19(+6.88%)
Jun 21, 2021
2.680
2.930
2.300
2.760
68,350
+0.08(+3.18%)
Jun 18, 2021
2.480
2.685
2.070
2.675
79,611
+0.22(+9.18%)
Jun 17, 2021
2.590
2.760
2.430
2.450
19,524
+0.02(+0.82%)
Jun 16, 2021
2.650
2.660
2.310
2.430
50,823
-0.23(-8.65%)
Jun 15, 2021
2.500
2.760
2.220
2.660
64,146
+0.16(+6.40%)
Jun 14, 2021
2.280
2.800
2.260
2.500
124,202
+0.25(+11.11%)
Jun 11, 2021
2.250
2.280
1.900
2.250
42,403
+0.03(+1.35%)
Jun 10, 2021
2.460
2.460
2.170
2.220
113,462
+0.13(+6.22%)
Jun 09, 2021
1.800
2.100
1.720
2.090
302,053
+0.38(+22.22%)
Jun 08, 2021
1.770
1.830
1.700
1.710
108,312
-0.03(-1.87%)
Jun 07, 2021
1.790
1.860
1.735
1.742
33,669
-0.06(-3.19%)
Jun 04, 2021
1.823
1.830
1.750
1.800
28,426
-0.01(-0.55%)
Jun 03, 2021
1.860
1.865
1.810
1.810
14,487
-0.06(-3.21%)
Jun 02, 2021
1.900
1.930
1.850
1.870
12,105
+0.02(+1.08%)
Jun 01, 2021
1.890
1.930
1.850
1.850
18,535
-0.08(-4.15%)
May 28, 2021
1.880
1.950
1.875
1.930
16,524
+0.04(+2.12%)
May 27, 2021
1.760
1.900
1.710
1.890
26,169
+0.09(+5.00%)
May 26, 2021
1.880
2.000
1.800
1.800
74,001
-0.09(-4.76%)
May 25, 2021
1.920
1.920
1.880
1.890
37,673
-0.03(-1.56%)
May 24, 2021
2.050
2.050
1.820
1.920
38,339
-0.15(-7.25%)
May 21, 2021
1.800
2.450
1.800
2.070
28,684
-0.02(-0.96%)
May 20, 2021
1.950
2.100
1.938
2.090
12,157
+0.13(+6.63%)
May 19, 2021
1.970
1.970
1.900
1.960
19,505
-0.02(-1.01%)
May 18, 2021
2.000
2.040
1.720
1.980
73,322
-0.06(-2.94%)
May 17, 2021
2.130
2.140
2.040
2.040
27,530
-0.10(-4.67%)
May 14, 2021
2.050
2.170
2.050
2.140
13,346
-0.03(-1.38%)
May 13, 2021
2.150
2.460
1.880
2.170
22,920
+0.03(+1.40%)
May 12, 2021
1.820
2.500
1.820
2.140
129,084
+0.21(+10.88%)
May 11, 2021
1.905
1.938
1.810
1.930
15,398
-0.02(-1.03%)
May 10, 2021
2.000
2.000
1.890
1.950
40,893
+0.00(+0.13%)
May 07, 2021
1.923
1.950
1.850
1.948
50,844
-0.00(-0.13%)
May 06, 2021
2.030
2.030
1.835
1.950
26,196
-0.03(-1.27%)
May 05, 2021
1.930
2.030
1.870
1.975
23,228
+0.04(+1.80%)
May 04, 2021
1.890
2.010
1.850
1.940
25,872
-0.09(-4.32%)
May 03, 2021
2.140
2.140
1.893
2.027
161,100
-0.12(-5.70%)
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%)
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
.