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 (%)
Sep 15, 2022 0 +0.00(+0.00%)
Sep 14, 2022 2.760 2.930 2.540 2.620 546,117 -0.11(-4.03%)
Sep 13, 2022 2.660 2.750 2.430 2.730 469,225 -0.04(-1.27%)
Sep 12, 2022 2.680 2.990 2.550 2.765 292,192 +0.08(+3.17%)
Sep 09, 2022 2.810 2.840 2.590 2.680 317,839 -0.26(-9.00%)
Sep 08, 2022 2.850 3.000 2.550 2.945 419,483 +0.20(+7.38%)
Sep 07, 2022 3.420 3.440 2.530 2.743 598,946 -0.62(-18.38%)
Sep 06, 2022 2.270 4.000 2.260 3.360 598,258 +1.13(+50.67%)
Sep 02, 2022 2.268 2.350 2.120 2.230 33,207 -0.04(-1.98%)
Sep 01, 2022 2.160 2.408 2.104 2.275 87,536 +0.23(+10.98%)
Aug 31, 2022 2.100 2.150 1.950 2.050 46,457 -0.03(-1.44%)
Aug 30, 2022 2.027 2.110 2.027 2.080 16,517 +0.03(+1.46%)
Aug 29, 2022 2.050 2.190 2.050 2.050 30,714 -0.11(-5.09%)
Aug 26, 2022 2.180 2.200 2.110 2.160 12,937 -0.02(-1.14%)
Aug 25, 2022 2.070 2.390 2.070 2.185 40,015 -0.11(-5.00%)
Aug 24, 2022 2.200 2.300 2.110 2.300 45,399 +0.06(+2.68%)
Aug 23, 2022 2.350 2.350 2.160 2.240 19,661 -0.06(-2.61%)
Aug 22, 2022 2.230 2.400 2.210 2.300 55,069 -0.01(-0.22%)
Aug 19, 2022 2.200 2.570 2.140 2.305 115,207 +0.16(+7.21%)
Aug 18, 2022 2.200 2.225 2.060 2.150 128,876 -0.06(-2.71%)
Aug 17, 2022 2.390 2.390 2.200 2.210 32,077 -0.12(-5.15%)
Aug 16, 2022 2.470 2.470 2.330 2.330 41,982 -0.12(-4.90%)
Aug 15, 2022 2.470 2.470 2.260 2.450 50,239 +0.00(+0.00%)
Aug 12, 2022 2.280 2.450 2.250 2.450 197,127 +0.24(+10.86%)
Aug 11, 2022 2.300 2.310 2.210 2.210 16,528 +0.03(+1.38%)
Aug 10, 2022 2.220 2.240 2.170 2.180 4,884 -0.02(-0.91%)
Aug 09, 2022 2.200 2.300 2.130 2.200 35,273 +0.02(+0.92%)
Aug 08, 2022 2.280 2.290 2.167 2.180 24,593 -0.08(-3.54%)
Aug 05, 2022 2.310 2.310 2.160 2.260 27,235 -0.04(-1.74%)
Aug 04, 2022 2.170 2.300 2.118 2.300 26,878 +0.20(+9.52%)
Aug 03, 2022 2.370 2.370 2.100 2.100 93,503 -0.14(-6.25%)
Aug 02, 2022 2.200 2.470 2.170 2.240 74,818 +0.02(+0.90%)
Aug 01, 2022 2.250 2.520 2.220 2.220 142,463 +0.10(+4.72%)
Jul 29, 2022 2.063 2.140 2.063 2.120 2,164 +0.06(+2.91%)
Jul 28, 2022 1.930 2.110 1.930 2.060 4,636 +0.15(+7.85%)
Jul 27, 2022 2.200 2.290 1.910 1.910 13,323 -0.23(-10.75%)
Jul 26, 2022 2.130 2.340 2.100 2.140 11,726 +0.07(+3.38%)
Jul 25, 2022 2.230 2.400 2.067 2.070 56,373 -0.07(-3.27%)
Jul 22, 2022 2.050 2.385 2.000 2.140 26,554 +0.10(+4.90%)
Jul 21, 2022 2.190 2.190 2.010 2.040 9,558 -0.13(-5.99%)
Jul 20, 2022 2.355 2.440 2.060 2.170 47,272 -0.20(-8.44%)
Jul 19, 2022 2.250 2.470 2.200 2.370 23,470 +0.12(+5.33%)
Jul 18, 2022 2.265 2.290 2.130 2.250 6,158 -0.10(-4.26%)
Jul 15, 2022 2.120 2.350 2.050 2.350 36,431 +0.25(+11.90%)
Jul 14, 2022 2.395 2.395 2.030 2.100 21,520 -0.22(-9.48%)
Jul 13, 2022 2.400 2.440 2.300 2.320 35,008 -0.08(-3.33%)
Jul 12, 2022 2.310 2.640 2.310 2.400 139,756 +0.15(+6.67%)
Jul 11, 2022 2.090 2.250 1.700 2.250 68,779 +0.22(+10.84%)
Jul 08, 2022 2.240 2.240 2.030 2.030 22,821 -0.05(-2.40%)
Jul 07, 2022 1.910 2.250 1.910 2.080 39,593 +0.17(+8.90%)
Jul 06, 2022 2.290 2.400 1.840 1.910 73,989 -0.33(-14.64%)
Jul 05, 2022 2.500 2.580 2.160 2.237 26,254 -0.26(-10.50%)
Jul 01, 2022 2.400 2.576 2.380 2.500 13,085 +0.14(+5.82%)
Jun 30, 2022 2.430 2.560 2.260 2.362 59,281 -0.07(-2.78%)
Jun 29, 2022 2.200 2.490 2.140 2.430 62,160 +0.25(+11.47%)
Jun 28, 2022 1.985 2.710 1.985 2.180 122,964 +0.21(+10.66%)
Jun 27, 2022 2.020 2.200 1.860 1.970 27,965 -0.08(-3.90%)
Jun 24, 2022 2.060 2.200 1.825 2.050 157,283 -0.01(-0.49%)
Jun 23, 2022 1.700 2.110 1.700 2.060 229,929 +0.38(+22.62%)
Jun 22, 2022 1.700 1.750 1.500 1.680 41,345 +0.01(+0.60%)
Jun 21, 2022 1.880 1.890 1.640 1.670 32,623 -0.21(-11.17%)
Jun 17, 2022 1.700 1.880 1.700 1.880 93,412 +0.18(+10.59%)
Jun 16, 2022 1.660 1.750 1.660 1.700 12,325 +0.01(+0.59%)
Jun 15, 2022 1.520 1.690 1.520 1.690 26,935 +0.19(+12.67%)
Jun 14, 2022 1.430 1.520 1.150 1.500 238,489 +0.03(+2.04%)
Jun 13, 2022 1.530 1.535 1.417 1.470 30,100 -0.07(-4.55%)
Jun 10, 2022 1.570 1.650 1.540 1.540 24,045 +0.06(+4.05%)
Jun 09, 2022 1.550 1.550 1.480 1.480 9,750 -0.03(-1.99%)
Jun 08, 2022 1.520 1.550 1.440 1.510 27,126 +0.02(+1.34%)
Jun 07, 2022 1.460 1.490 1.430 1.490 7,079 +0.03(+2.05%)
Jun 06, 2022 1.442 1.480 1.430 1.460 7,622 +0.03(+2.10%)
Jun 03, 2022 1.460 1.480 1.400 1.430 34,889 -0.03(-2.05%)
Jun 02, 2022 1.515 1.530 1.400 1.460 11,779 -0.04(-2.67%)
Jun 01, 2022 1.525 1.530 1.420 1.500 10,130 -0.02(-1.32%)
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%)
Mar 01, 2022 2.110 2.110 2.080 2.100 2,090 +0.00(+0.00%)
Feb 28, 2022 2.070 2.150 1.950 2.100 20,768 +0.02(+1.08%)
Feb 25, 2022 2.010 2.078 2.010 2.078 17,918 -0.02(-1.07%)
Feb 24, 2022 2.100 2.100 2.000 2.100 9,900 +0.10(+5.00%)
Feb 23, 2022 2.002 2.100 1.920 2.000 45,162 +0.00(+0.00%)
Feb 22, 2022 2.110 2.160 1.920 2.000 59,333 -0.03(-1.48%)
Feb 18, 2022 2.030 0 -0.09(-4.02%)
Feb 17, 2022 2.100 2.190 2.030 2.115 51,911 +0.02(+0.71%)
Feb 16, 2022 2.100 2.190 2.000 2.100 88,280 +0.00(+0.00%)
Feb 15, 2022 1.700 2.150 1.700 2.100 103,087 +0.40(+23.53%)
Feb 14, 2022 1.740 1.770 1.650 1.700 20,469 +0.00(+0.00%)
Feb 11, 2022 1.830 1.890 1.623 1.700 85,787 -0.13(-7.10%)
Feb 10, 2022 1.820 1.910 1.800 1.830 20,128 -0.05(-2.66%)
Feb 09, 2022 1.800 1.990 1.800 1.880 43,152 +0.11(+6.06%)
Feb 08, 2022 1.590 1.925 1.590 1.772 82,850 +0.19(+11.65%)
Feb 07, 2022 1.590 1.590 1.580 1.587 17,201 -0.00(-0.16%)
Feb 04, 2022 1.590 1.590 1.580 1.590 56,135 +0.00(+0.00%)
Feb 03, 2022 1.550 1.600 1.590 40,856 +0.01(+0.63%)
Feb 02, 2022 1.600 1.695 1.580 1.580 12,550 -0.01(-0.63%)
Feb 01, 2022 1.550 1.600 1.548 1.590 15,422 +0.04(+2.58%)
Jan 31, 2022 1.520 1.550 1.500 1.550 16,989 +0.02(+1.44%)
Jan 28, 2022 1.480 1.530 1.220 1.528 87,832 +0.08(+5.38%)
Jan 27, 2022 1.550 1.550 1.450 1.450 57,720 -0.10(-6.45%)
Jan 26, 2022 1.540 1.550 1.510 1.550 38,379 +0.09(+5.98%)
Jan 25, 2022 1.410 1.470 1.300 1.462 93,627 +0.10(+7.54%)
Jan 24, 2022 1.300 1.460 1.215 1.360 64,212 +0.02(+1.49%)
Jan 21, 2022 1.540 1.550 1.230 1.340 134,707 -0.15(-10.07%)
Jan 20, 2022 1.570 1.640 1.480 1.490 97,855 -0.08(-5.10%)
Jan 19, 2022 1.635 1.650 1.560 1.570 71,236 -0.11(-6.55%)
Jan 18, 2022 1.670 1.680 1.620 1.680 61,800 -0.03(-1.47%)
Jan 14, 2022 1.705 0 +0.04(+2.10%)
Jan 13, 2022 1.720 1.720 1.620 1.670 41,104 -0.04(-2.34%)
Jan 12, 2022 1.715 1.715 1.695 1.710 36,775 -0.00(-0.15%)
Jan 11, 2022 1.725 1.750 1.680 1.712 13,555 +0.03(+1.93%)
Jan 10, 2022 1.700 1.780 1.680 1.680 20,297 -0.10(-5.62%)
Jan 07, 2022 1.750 1.890 1.660 1.780 15,540 +0.03(+1.71%)
Jan 06, 2022 1.750 1.860 1.630 1.750 35,382 +0.06(+3.55%)
Jan 05, 2022 1.735 1.772 1.690 1.690 15,170 -0.02(-0.88%)
Jan 04, 2022 1.750 1.760 1.690 1.705 18,389 -0.04(-2.43%)
Jan 03, 2022 1.700 1.845 1.580 1.748 35,988 +0.05(+2.95%)
Dec 31, 2021 1.860 1.860 1.698 1.698 127,157 -0.16(-8.61%)
Dec 30, 2021 1.860 1.860 1.770 1.857 65,490 -0.02(-1.20%)
Dec 29, 2021 1.850 1.930 1.840 1.880 44,273 +0.02(+0.94%)
Dec 28, 2021 1.950 1.960 1.860 1.863 14,235 -0.09(-4.49%)
Dec 27, 2021 2.080 2.080 1.900 1.950 73,202 -0.07(-3.58%)
Dec 23, 2021 1.950 2.080 1.950 2.022 16,300 -0.06(-2.76%)
Dec 22, 2021 2.020 2.160 1.910 2.080 24,857 +0.05(+2.46%)
Dec 21, 2021 1.975 2.090 1.970 2.030 19,217 +0.05(+2.53%)
Dec 20, 2021 2.000 2.090 1.970 1.980 10,980 -0.06(-2.94%)
Dec 17, 2021 2.020 2.200 2.020 2.040 31,050 -0.05(-2.39%)
Dec 16, 2021 1.890 2.090 1.850 2.090 104,834 +0.24(+12.97%)
Dec 15, 2021 1.870 1.900 1.780 1.850 81,699 +0.00(+0.00%)
Dec 14, 2021 1.975 2.030 1.850 1.850 37,198 -0.13(-6.57%)
Dec 13, 2021 1.990 2.050 1.950 1.980 18,324 -0.01(-0.50%)
Dec 10, 2021 1.850 1.990 1.850 1.990 7,705 +0.11(+6.13%)
Dec 09, 2021 1.910 1.920 1.840 1.875 43,350 -0.12(-6.25%)
Dec 08, 2021 2.070 2.083 1.910 2.000 18,059 -0.07(-3.38%)
Dec 07, 2021 1.680 2.090 1.680 2.070 40,995 +0.39(+23.21%)
Dec 06, 2021 1.670 1.760 1.480 1.680 85,286 -0.19(-10.16%)
Dec 03, 2021 2.030 2.030 1.670 1.870 50,435 -0.05(-2.60%)
Dec 02, 2021 2.120 2.125 1.900 1.920 44,998 -0.22(-10.28%)
Dec 01, 2021 2.100 2.310 1.920 2.140 42,542 +0.04(+1.90%)
Nov 30, 2021 2.000 2.050 1.950 2.100 53,525 +0.15(+7.69%)
Nov 29, 2021 2.000 2.280 1.950 1.950 44,441 +0.02(+1.30%)
Nov 26, 2021 2.038 2.038 1.760 1.925 63,674 -0.06(-3.27%)
Nov 24, 2021 1.990 2.010 1.840 1.990 69,549 +0.02(+1.02%)
Nov 23, 2021 1.900 1.980 1.850 1.970 17,711 -0.03(-1.50%)
Nov 22, 2021 2.000 2.000 1.830 2.000 23,513 +0.00(+0.00%)
Nov 19, 2021 2.040 2.040 1.950 2.000 18,260 -0.04(-1.96%)
Nov 18, 2021 2.040 2.050 2.020 2.040 44,369 +0.00(+0.00%)
Nov 17, 2021 2.040 2.040 1.950 2.040 46,842 +0.04(+2.00%)
Nov 16, 2021 2.050 2.050 1.980 2.000 40,742 -0.05(-2.44%)
Nov 15, 2021 1.950 2.070 1.950 2.050 94,873 +0.00(+0.00%)
Nov 12, 2021 2.000 2.050 1.950 2.050 40,603 +0.01(+0.49%)
Nov 11, 2021 2.000 2.040 2.000 2.040 2,250 -0.01(-0.49%)
Nov 10, 2021 2.015 2.050 27,644 +0.03(+1.49%)
Nov 09, 2021 2.000 2.050 2.000 2.020 12,540 +0.02(+1.00%)
Nov 08, 2021 2.050 2.100 1.820 2.000 149,781 -0.05(-2.44%)
Nov 05, 2021 2.030 2.070 1.990 2.050 46,671 +0.04(+1.99%)
Nov 04, 2021 2.050 2.062 2.010 2.010 46,611 -0.04(-1.95%)
Nov 03, 2021 2.050 2.200 2.010 2.050 38,121 +0.01(+0.61%)
Nov 02, 2021 2.230 2.230 2.020 2.038 42,621 -0.17(-7.81%)
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.