Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.100 2.100 1.910 2.100 14,300 +0.02(+0.96%)
Jan 30, 2020 2.200 2.200 2.000 2.080 29,972 -0.09(-4.15%)
Jan 29, 2020 1.877 2.250 1.877 2.170 36,310 +0.26(+13.61%)
Jan 28, 2020 1.995 1.995 1.850 1.910 11,732 -0.09(-4.50%)
Jan 27, 2020 2.070 2.070 1.950 2.000 31,500 +0.03(+1.52%)
Jan 24, 2020 2.255 2.255 1.700 1.970 41,000 -0.20(-9.22%)
Jan 23, 2020 2.250 2.450 2.050 2.170 16,838 +0.00(+0.00%)
Jan 22, 2020 2.200 2.200 2.090 2.170 23,299 +0.03(+1.40%)
Jan 21, 2020 2.250 2.350 2.140 2.140 7,455 -0.11(-4.89%)
Jan 17, 2020 2.300 2.450 2.250 2.250 8,800 -0.02(-0.88%)
Jan 16, 2020 2.100 2.270 2.100 2.270 59,437 -0.10(-4.22%)
Jan 15, 2020 2.150 2.370 2.150 2.370 21,210 +0.12(+5.33%)
Jan 14, 2020 2.550 2.650 2.010 2.250 46,653 -0.30(-11.76%)
Jan 13, 2020 2.600 2.630 2.535 2.550 44,260 +0.05(+2.00%)
Jan 10, 2020 2.600 2.750 2.500 2.500 64,900 +0.15(+6.38%)
Jan 09, 2020 2.200 2.700 2.150 2.350 36,448 +0.27(+12.98%)
Jan 08, 2020 2.060 2.100 2.060 2.080 22,785 +0.03(+1.46%)
Jan 07, 2020 2.200 2.200 2.050 2.050 16,582 -0.10(-4.65%)
Jan 06, 2020 2.640 2.900 2.100 2.150 67,482 -0.24(-10.04%)
Jan 03, 2020 2.070 2.430 2.070 2.390 14,200 +0.19(+8.64%)
Jan 02, 2020 1.900 2.700 1.900 2.200 72,442 +0.30(+15.78%)
Dec 31, 2019 1.710 1.950 1.700 1.900 53,600 +0.19(+11.11%)
Dec 30, 2019 1.550 1.750 1.550 1.710 47,850 +0.11(+6.87%)
Dec 27, 2019 1.550 1.600 1.550 1.600 200 +0.05(+3.23%)
Dec 26, 2019 1.590 1.630 1.550 1.550 11,273 -0.02(-1.17%)
Dec 24, 2019 1.600 1.600 1.555 1.568 6,600 -0.04(-2.58%)
Dec 23, 2019 1.650 1.670 1.600 1.610 9,384 -0.04(-2.42%)
Dec 20, 2019 1.550 1.650 1.550 1.650 11,900 +0.10(+6.45%)
Dec 19, 2019 1.500 1.550 1.500 1.550 2,607 +0.01(+0.81%)
Dec 18, 2019 1.550 1.570 1.500 1.538 15,261 -0.06(-3.91%)
Dec 17, 2019 1.550 1.610 1.500 1.600 22,958 -0.06(-3.61%)
Dec 16, 2019 1.680 1.680 1.637 1.660 11,253 +0.04(+2.47%)
Dec 13, 2019 1.680 1.680 1.600 1.620 2,100 -0.06(-3.57%)
Dec 12, 2019 1.620 1.700 1.500 1.680 19,487 +0.08(+5.00%)
Dec 11, 2019 1.760 1.760 1.600 1.600 15,009 +0.07(+4.58%)
Dec 10, 2019 1.583 1.630 1.526 1.530 21,518 -0.03(-1.92%)
Dec 09, 2019 1.670 1.670 1.560 1.560 8,968 +0.03(+1.96%)
Dec 06, 2019 1.510 1.620 1.510 1.530 5,600 -0.01(-0.65%)
Dec 05, 2019 1.600 1.600 1.530 1.540 6,725 -0.05(-3.14%)
Dec 04, 2019 1.760 1.760 1.506 1.590 20,291 +0.09(+6.00%)
Dec 03, 2019 1.510 1.510 1.500 1.500 4,899 -0.02(-1.32%)
Dec 02, 2019 1.550 1.550 1.511 1.520 10,987 -0.02(-1.30%)
Nov 29, 2019 1.550 1.550 1.540 1.540 7,900 -0.01(-0.65%)
Nov 27, 2019 1.512 1.580 1.512 1.550 5,600 +0.09(+5.98%)
Nov 26, 2019 1.400 1.530 1.400 1.462 4,117 -0.01(-0.51%)
Nov 25, 2019 1.500 1.550 1.440 1.470 24,693 +0.03(+2.08%)
Nov 22, 2019 1.500 1.500 1.410 1.440 11,400 -0.01(-0.69%)
Nov 21, 2019 1.410 1.510 1.320 1.450 31,806 +0.06(+4.13%)
Nov 20, 2019 1.220 1.400 1.140 1.393 19,080 +0.14(+11.40%)
Nov 19, 2019 1.230 1.250 1.200 1.250 11,742 +0.02(+1.63%)
Nov 18, 2019 1.100 1.230 1.060 1.230 19,772 +0.15(+13.89%)
Nov 15, 2019 1.091 1.103 1.080 1.080 900 -0.04(-3.57%)
Nov 14, 2019 1.140 1.140 1.120 1.120 2,141 +0.03(+2.75%)
Nov 13, 2019 1.090 1.090 1.090 1.090 5,332 -0.00(-0.35%)
Nov 12, 2019 1.100 1.100 1.080 1.094 10,627 +0.02(+1.96%)
Nov 11, 2019 1.100 1.120 1.002 1.073 25,869 -0.03(-2.47%)
Nov 08, 2019 1.120 1.120 1.030 1.100 9,600 -0.04(-3.51%)
Nov 07, 2019 1.120 1.180 1.120 1.140 10,725 +0.03(+2.47%)
Nov 06, 2019 1.040 1.113 1.039 1.113 20,644 +0.08(+8.01%)
Nov 05, 2019 1.120 1.120 0.9200 1.030 71,994 -0.07(-6.36%)
Nov 04, 2019 1.150 1.170 1.100 1.100 41,816 -0.05(-4.35%)
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.