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 (%)
May 31, 2022
1.540
1.600
1.440
1.520
27,611
+0.01(+0.66%)
May 27, 2022
1.550
1.560
1.390
1.510
82,521
-0.01(-0.66%)
May 26, 2022
1.520
1.560
1.410
1.520
44,288
+0.01(+0.66%)
May 25, 2022
1.500
1.573
1.485
1.510
15,607
+0.01(+0.67%)
May 24, 2022
1.500
1.540
1.490
1.500
10,887
-0.02(-1.32%)
May 23, 2022
1.400
1.555
1.400
1.520
18,944
+0.12(+8.57%)
May 20, 2022
1.510
1.520
1.400
1.400
5,236
-0.08(-5.41%)
May 19, 2022
1.535
1.540
1.480
1.480
3,416
-0.04(-2.63%)
May 18, 2022
1.530
1.630
1.490
1.520
57,455
+0.02(+1.33%)
May 17, 2022
1.632
1.632
1.500
1.500
15,338
-0.12(-7.41%)
May 16, 2022
1.700
1.702
1.532
1.620
6,998
+0.03(+1.89%)
May 13, 2022
1.570
1.650
1.510
1.590
7,492
+0.08(+5.30%)
May 12, 2022
1.540
1.640
1.360
1.510
26,079
-0.03(-1.95%)
May 11, 2022
1.510
1.630
1.400
1.540
48,173
+0.03(+1.99%)
May 10, 2022
1.580
1.640
1.400
1.510
32,928
-0.07(-4.43%)
May 09, 2022
1.667
1.710
1.460
1.580
44,123
-0.07(-4.24%)
May 06, 2022
1.740
1.740
1.650
1.650
8,707
-0.05(-2.94%)
May 05, 2022
1.710
1.740
1.650
1.700
16,200
+0.06(+3.66%)
May 04, 2022
1.680
1.720
1.570
1.640
51,557
-0.02(-1.20%)
May 03, 2022
1.710
1.790
1.660
1.660
12,277
-0.09(-5.14%)
May 02, 2022
1.720
1.790
1.660
1.750
22,593
+0.08(+4.79%)
Apr 29, 2022
1.680
1.790
1.670
1.670
8,381
-0.08(-4.57%)
Apr 28, 2022
1.580
1.750
1.580
1.750
6,640
+0.17(+10.76%)
Apr 27, 2022
1.653
1.720
1.580
1.580
50,687
-0.07(-4.24%)
Apr 26, 2022
1.605
1.690
1.605
1.650
4,561
+0.00(+0.00%)
Apr 25, 2022
1.695
1.830
1.590
1.650
73,353
-0.05(-2.94%)
Apr 22, 2022
1.710
1.840
1.660
1.700
41,759
-0.14(-7.36%)
Apr 21, 2022
1.820
1.840
1.710
1.835
14,809
+0.01(+0.82%)
Apr 20, 2022
1.800
1.920
1.760
1.820
67,587
+0.02(+1.11%)
Apr 19, 2022
1.710
1.800
1.700
1.800
8,765
+0.10(+5.88%)
Apr 18, 2022
1.710
1.840
1.590
1.700
51,349
-0.02(-1.16%)
Apr 14, 2022
1.780
1.780
1.580
1.720
45,399
-0.09(-5.10%)
Apr 13, 2022
1.840
1.840
1.760
1.812
41,884
-0.03(-1.49%)
Apr 12, 2022
1.820
1.840
1.760
1.840
29,752
+0.02(+1.10%)
Apr 11, 2022
1.867
1.890
1.820
1.820
24,599
-0.05(-2.54%)
Apr 08, 2022
1.913
1.950
1.860
1.867
40,953
-0.03(-1.71%)
Apr 07, 2022
1.950
1.950
1.850
1.900
18,584
-0.04(-2.19%)
Apr 06, 2022
1.915
1.960
1.860
1.942
42,062
+0.04(+2.24%)
Apr 05, 2022
1.880
1.940
1.860
1.900
67,671
+0.02(+1.06%)
Apr 04, 2022
1.900
1.900
1.830
1.880
15,082
-0.02(-1.05%)
Apr 01, 2022
1.930
1.970
1.830
1.900
16,418
+0.01(+0.53%)
Mar 31, 2022
1.910
1.920
1.850
1.890
44,270
-0.03(-1.36%)
Mar 30, 2022
1.900
1.930
1.875
1.916
7,486
+0.03(+1.38%)
Mar 29, 2022
1.860
1.970
1.810
1.890
44,329
-0.01(-0.53%)
Mar 28, 2022
1.840
1.970
1.840
1.900
16,282
+0.06(+3.26%)
Mar 25, 2022
1.935
1.935
1.770
1.840
32,424
-0.02(-1.08%)
Mar 24, 2022
1.970
1.970
1.850
1.860
90,252
-0.12(-6.06%)
Mar 23, 2022
2.040
2.070
1.980
1.980
22,080
-0.04(-1.98%)
Mar 22, 2022
2.000
2.070
1.975
2.020
30,008
-0.01(-0.49%)
Mar 21, 2022
2.000
2.040
1.930
2.030
68,180
+0.05(+2.53%)
Mar 18, 2022
2.090
2.090
1.900
1.980
32,362
-0.02(-1.00%)
Mar 17, 2022
2.005
2.030
2.000
2.000
6,660
-0.00(-0.25%)
Mar 16, 2022
2.020
2.090
2.000
2.005
11,347
+0.00(+0.25%)
Mar 15, 2022
2.090
2.092
1.900
2.000
27,131
-0.05(-2.44%)
Mar 14, 2022
2.090
2.100
1.900
2.050
26,257
-0.06(-2.61%)
Mar 11, 2022
2.090
2.120
2.090
2.105
9,773
+0.02(+0.72%)
Mar 10, 2022
2.058
2.120
2.050
2.090
8,604
+0.05(+2.45%)
Mar 09, 2022
2.130
2.160
1.980
2.040
22,774
-0.02(-1.21%)
Mar 08, 2022
1.990
2.080
1.950
2.065
32,165
+0.11(+5.90%)
Mar 07, 2022
2.050
2.050
1.910
1.950
32,586
-0.10(-4.88%)
Mar 04, 2022
2.105
2.120
2.000
2.050
24,643
-0.05(-2.38%)
Mar 03, 2022
2.100
2.100
2.047
2.100
4,140
+0.00(+0.00%)
Mar 02, 2022
2.090
2.100
2.090
2.100
14,003
+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
.