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 (%)
Sep 30, 2019
1.470
1.470
1.305
1.470
14,899
+0.00(+0.00%)
Sep 27, 2019
1.480
1.480
1.370
1.470
6,700
-0.02(-1.34%)
Sep 26, 2019
1.450
1.490
1.450
1.490
1,903
+0.04(+2.76%)
Sep 25, 2019
1.500
1.500
1.210
1.450
22,133
-0.04(-2.68%)
Sep 24, 2019
1.540
1.540
1.450
1.490
21,843
-0.05(-3.25%)
Sep 23, 2019
1.500
1.540
1.300
1.540
15,272
+0.00(+0.00%)
Sep 20, 2019
1.498
1.600
1.400
1.540
9,500
+0.06(+4.05%)
Sep 19, 2019
1.550
1.550
1.410
1.480
8,490
-0.06(-3.90%)
Sep 18, 2019
1.540
1.650
1.540
1.540
13,946
-0.01(-0.65%)
Sep 17, 2019
1.550
1.550
1.400
1.550
1,281
+0.09(+6.51%)
Sep 16, 2019
1.455
1.455
1.455
1.455
600
-0.00(-0.33%)
Sep 13, 2019
1.439
1.550
1.310
1.460
10,300
+0.15(+11.07%)
Sep 12, 2019
1.460
1.460
1.315
1.315
2,800
-0.14(-9.34%)
Sep 11, 2019
1.430
1.500
1.430
1.450
5,435
+0.05(+3.57%)
Sep 10, 2019
1.310
1.400
1.310
1.400
2,346
+0.00(+0.00%)
Sep 09, 2019
1.310
1.500
1.220
1.400
16,802
+0.05(+3.70%)
Sep 06, 2019
1.470
1.490
1.350
1.350
11,400
-0.10(-6.90%)
Sep 05, 2019
1.450
1.484
1.407
1.450
6,959
-0.03(-2.03%)
Sep 04, 2019
1.490
1.490
1.450
1.480
1,623
+0.00(+0.00%)
Sep 03, 2019
1.380
1.480
1.350
1.480
21,978
+0.09(+6.47%)
Aug 30, 2019
1.370
1.390
1.360
1.390
12,300
+0.03(+2.21%)
Aug 29, 2019
1.357
1.360
1.315
1.360
1,564
+0.00(+0.35%)
Aug 28, 2019
1.300
1.370
1.250
1.355
32,357
+0.06(+4.25%)
Aug 27, 2019
1.351
1.351
1.300
1.300
3,366
-0.04(-2.99%)
Aug 26, 2019
1.350
1.360
1.340
1.340
2,805
-0.01(-0.86%)
Aug 23, 2019
1.280
1.352
1.280
1.352
3,800
-0.00(-0.18%)
Aug 22, 2019
1.350
1.380
1.300
1.354
8,415
-0.02(-1.17%)
Aug 21, 2019
1.350
1.380
1.350
1.370
4,211
-0.01(-0.72%)
Aug 20, 2019
1.391
1.391
1.300
1.380
11,253
+0.00(+0.00%)
Aug 19, 2019
1.400
1.400
1.260
1.380
29,663
-0.02(-1.43%)
Aug 16, 2019
1.400
1.400
1.400
1.400
3,800
+0.04(+2.70%)
Aug 15, 2019
1.330
1.363
1.310
1.363
7,079
+0.03(+2.50%)
Aug 14, 2019
1.350
1.350
1.310
1.330
7,951
+0.00(+0.00%)
Aug 13, 2019
1.310
1.350
1.310
1.330
4,818
-0.08(-5.97%)
Aug 12, 2019
1.350
1.414
1.310
1.414
6,301
-0.01(-0.39%)
Aug 09, 2019
1.410
1.420
1.410
1.420
1,000
+0.01(+0.71%)
Aug 08, 2019
1.350
1.410
1.350
1.410
5,200
+0.05(+3.68%)
Aug 07, 2019
1.480
1.500
1.320
1.360
13,125
-0.12(-8.11%)
Aug 06, 2019
1.306
1.480
1.300
1.480
2,775
+0.09(+6.32%)
Aug 05, 2019
1.370
1.392
1.254
1.392
8,002
-0.10(-6.58%)
Aug 02, 2019
1.230
1.490
1.220
1.490
37,900
+0.25(+20.39%)
Aug 01, 2019
1.260
1.260
1.238
1.238
1,790
-0.05(-4.06%)
Jul 31, 2019
1.211
1.330
1.211
1.290
1,800
+0.06(+4.67%)
Jul 30, 2019
1.360
1.367
1.200
1.232
30,450
-0.02(-1.40%)
Jul 29, 2019
1.210
1.300
1.210
1.250
29,976
+0.04(+3.52%)
Jul 26, 2019
1.300
1.300
1.200
1.208
50,400
-0.04(-3.40%)
Jul 25, 2019
1.320
1.400
1.250
1.250
24,565
-0.07(-5.30%)
Jul 24, 2019
1.380
1.380
1.310
1.320
10,360
-0.06(-4.17%)
Jul 23, 2019
1.400
1.420
1.350
1.377
8,924
-0.02(-1.61%)
Jul 22, 2019
1.480
1.500
1.260
1.400
18,560
-0.07(-4.76%)
Jul 19, 2019
1.600
1.700
1.250
1.470
44,600
-0.13(-8.13%)
Jul 18, 2019
1.550
1.700
1.470
1.600
92,793
+0.10(+6.67%)
Jul 17, 2019
1.390
1.650
1.390
1.500
90,406
+0.11(+7.91%)
Jul 16, 2019
1.330
1.390
1.300
1.390
12,600
+0.04(+2.96%)
Jul 15, 2019
1.390
1.390
1.300
1.350
17,748
-0.03(-2.35%)
Jul 12, 2019
1.350
1.400
1.350
1.383
1,900
+0.04(+2.79%)
Jul 11, 2019
1.345
1.345
1.345
1.345
500
-0.05(-3.76%)
Jul 10, 2019
1.390
1.450
1.390
1.397
665
+0.01(+0.54%)
Jul 09, 2019
1.390
1.440
1.295
1.390
13,737
-0.01(-0.71%)
Jul 08, 2019
1.400
1.400
1.200
1.400
9,980
+0.05(+3.70%)
Jul 05, 2019
1.390
1.390
1.350
1.350
9,000
+0.02(+1.50%)
Jul 03, 2019
1.440
1.450
1.200
1.330
17,000
+0.00(+0.00%)
Jul 02, 2019
1.330
1.330
1.320
1.330
4,000
+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
.