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, 2020
2.380
2.380
2.198
2.198
54,390
-0.12(-5.26%)
Sep 29, 2020
2.350
2.420
2.300
2.320
18,097
-0.08(-3.43%)
Sep 28, 2020
2.328
2.420
2.320
2.402
15,211
+0.03(+1.37%)
Sep 25, 2020
2.320
2.390
2.320
2.370
400
+0.12(+5.33%)
Sep 24, 2020
2.425
2.470
2.250
2.250
12,385
-0.22(-8.91%)
Sep 23, 2020
2.435
2.490
2.380
2.470
25,333
-0.02(-0.80%)
Sep 22, 2020
2.530
2.530
2.380
2.490
59,519
-0.04(-1.58%)
Sep 21, 2020
2.500
2.680
2.500
2.530
10,166
-0.16(-5.95%)
Sep 18, 2020
2.650
2.690
2.420
2.690
28,600
+0.13(+5.08%)
Sep 17, 2020
2.450
2.800
2.440
2.560
36,802
+0.09(+3.64%)
Sep 16, 2020
2.513
2.600
2.450
2.470
41,428
-0.08(-3.14%)
Sep 15, 2020
2.650
2.650
2.500
2.550
79,551
-0.11(-4.23%)
Sep 14, 2020
2.720
2.770
2.663
2.663
25,683
-0.09(-3.18%)
Sep 11, 2020
2.815
2.820
2.700
2.750
21,000
-0.06(-2.26%)
Sep 10, 2020
2.870
2.870
2.630
2.813
18,276
-0.04(-1.45%)
Sep 09, 2020
2.730
2.890
2.730
2.855
25,612
+0.15(+5.35%)
Sep 08, 2020
2.800
2.880
2.650
2.710
36,138
-0.17(-5.90%)
Sep 04, 2020
2.800
2.930
2.560
2.880
61,800
+0.08(+2.86%)
Sep 03, 2020
3.000
3.150
2.610
2.800
95,768
-0.16(-5.41%)
Sep 02, 2020
3.230
3.230
2.800
2.960
66,473
-0.34(-10.30%)
Sep 01, 2020
3.110
3.300
2.900
3.300
53,765
+0.20(+6.54%)
Aug 31, 2020
3.180
3.190
3.020
3.098
32,837
-0.02(-0.72%)
Aug 28, 2020
3.235
3.235
3.000
3.120
28,900
-0.12(-3.70%)
Aug 27, 2020
3.300
3.348
2.850
3.240
90,317
-0.12(-3.57%)
Aug 26, 2020
3.240
3.450
3.225
3.360
55,269
+0.11(+3.38%)
Aug 25, 2020
3.200
3.380
3.092
3.250
141,917
+0.05(+1.56%)
Aug 24, 2020
2.890
3.290
2.850
3.200
85,502
+0.35(+12.28%)
Aug 21, 2020
2.630
2.850
2.500
2.850
37,300
+0.21(+8.06%)
Aug 20, 2020
2.800
2.810
2.560
2.638
25,549
-0.14(-5.13%)
Aug 19, 2020
2.500
2.910
2.500
2.780
56,443
+0.26(+10.32%)
Aug 18, 2020
2.230
3.300
2.200
2.520
180,397
+0.32(+14.55%)
Aug 17, 2020
1.995
2.200
1.945
2.200
141,589
+0.29(+15.18%)
Aug 14, 2020
1.960
1.990
1.850
1.910
30,800
-0.04(-2.05%)
Aug 13, 2020
2.000
2.000
1.870
1.950
6,322
+0.06(+3.17%)
Aug 12, 2020
1.820
2.050
1.770
1.890
50,329
+0.12(+6.78%)
Aug 11, 2020
1.782
1.790
1.770
1.770
16,591
-0.01(-0.56%)
Aug 10, 2020
1.780
1.800
1.750
1.780
6,500
-0.01(-0.84%)
Aug 07, 2020
1.820
1.820
1.765
1.795
17,700
-0.00(-0.14%)
Aug 06, 2020
1.780
1.802
1.750
1.798
6,510
+0.02(+0.84%)
Aug 05, 2020
1.855
1.855
1.710
1.782
38,250
+0.03(+1.86%)
Aug 04, 2020
2.030
2.030
1.750
1.750
25,867
-0.19(-9.79%)
Aug 03, 2020
1.900
2.022
1.850
1.940
27,739
-0.06(-3.00%)
Jul 31, 2020
2.030
2.030
1.980
2.000
27,000
-0.01(-0.50%)
Jul 30, 2020
2.020
2.020
1.910
2.010
9,628
-0.01(-0.50%)
Jul 29, 2020
2.000
2.130
1.900
2.020
44,777
-0.01(-0.49%)
Jul 28, 2020
2.120
2.120
2.030
2.030
23,041
-0.09(-4.25%)
Jul 27, 2020
2.120
2.120
2.100
2.120
2,527
-0.03(-1.40%)
Jul 24, 2020
2.200
2.240
2.110
2.150
29,600
-0.05(-2.27%)
Jul 23, 2020
2.098
2.200
2.050
2.200
76,067
+0.08(+3.77%)
Jul 22, 2020
2.050
2.170
2.040
2.120
106,718
+0.07(+3.36%)
Jul 21, 2020
2.000
2.160
1.863
2.051
86,087
+0.20(+10.86%)
Jul 20, 2020
1.840
1.885
1.750
1.850
43,666
+0.07(+3.93%)
Jul 17, 2020
1.880
1.880
1.710
1.780
50,700
-0.10(-5.32%)
Jul 16, 2020
1.880
1.890
1.880
1.880
33,210
+0.00(+0.00%)
Jul 15, 2020
2.040
2.100
1.800
1.880
105,536
-0.14(-6.93%)
Jul 14, 2020
1.988
2.080
1.980
2.020
32,939
+0.05(+2.54%)
Jul 13, 2020
1.850
2.010
1.850
1.970
54,143
+0.12(+6.49%)
Jul 10, 2020
1.900
1.960
1.850
1.850
17,900
-0.05(-2.63%)
Jul 09, 2020
1.850
1.900
1.850
1.900
39,429
+0.04(+2.29%)
Jul 08, 2020
1.850
1.880
1.820
1.857
31,424
-0.00(-0.13%)
Jul 07, 2020
1.850
1.900
1.850
1.860
16,312
+0.01(+0.54%)
Jul 06, 2020
1.850
1.930
1.810
1.850
41,169
-0.05(-2.63%)
Jul 02, 2020
1.930
1.930
1.800
1.900
23,900
+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
.