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 (%)
Dec 31, 2020 2.290 2.290 2.290 95,234 +0.20(+9.57%)
Dec 30, 2020 2.450 2.490 2.090 2.090 95,234 -0.36(-14.69%)
Dec 29, 2020 2.340 2.500 2.340 2.450 65,433 +0.20(+8.89%)
Dec 28, 2020 2.070 2.350 2.050 2.250 49,151 +0.20(+9.76%)
Dec 24, 2020 2.070 2.070 1.980 2.050 32,900 +0.10(+5.13%)
Dec 23, 2020 1.690 2.020 1.690 1.950 166,530 +0.26(+15.38%)
Dec 22, 2020 1.500 1.700 1.413 1.690 49,096 +0.20(+13.42%)
Dec 21, 2020 1.300 1.490 1.280 1.490 72,430 +0.18(+13.74%)
Dec 18, 2020 1.250 1.350 1.250 1.310 52,300 +0.04(+3.14%)
Dec 17, 2020 1.240 1.310 1.210 1.270 28,999 +0.00(+0.01%)
Dec 16, 2020 1.280 1.280 1.230 1.270 15,949 +0.06(+4.96%)
Dec 15, 2020 1.238 1.280 1.160 1.210 44,774 -0.04(-3.20%)
Dec 14, 2020 1.280 1.280 1.190 1.250 23,296 -0.02(-1.57%)
Dec 11, 2020 1.278 1.278 1.200 1.270 17,000 +0.00(+0.00%)
Dec 10, 2020 1.180 1.310 1.150 1.270 45,910 +0.11(+9.48%)
Dec 09, 2020 1.290 1.290 1.150 1.160 28,581 -0.11(-8.66%)
Dec 08, 2020 1.200 1.285 1.100 1.270 112,441 +0.02(+2.01%)
Dec 07, 2020 1.290 1.350 1.200 1.245 64,500 -0.08(-6.39%)
Dec 04, 2020 1.400 1.415 1.230 1.330 184,100 -0.09(-6.34%)
Dec 03, 2020 1.460 1.490 1.400 1.420 46,212 -0.04(-2.74%)
Dec 02, 2020 1.450 1.500 1.360 1.460 44,467 +0.06(+4.29%)
Dec 01, 2020 1.400 1.400 1.380 1.400 43,233 +0.02(+1.45%)
Nov 30, 2020 1.460 1.490 1.370 1.380 56,284 -0.09(-6.12%)
Nov 27, 2020 1.490 1.500 1.470 1.470 31,400 -0.01(-0.68%)
Nov 25, 2020 1.480 1.500 1.450 1.480 78,600 -0.01(-0.34%)
Nov 24, 2020 1.490 1.522 1.450 1.485 45,641 -0.04(-2.94%)
Nov 23, 2020 1.650 1.650 1.400 1.530 129,001 -0.19(-11.05%)
Nov 20, 2020 1.756 1.790 1.320 1.720 284,900 -0.05(-2.82%)
Nov 19, 2020 1.800 1.800 1.670 1.770 10,227 +0.03(+1.72%)
Nov 18, 2020 1.800 1.800 1.730 1.740 6,308 -0.06(-3.33%)
Nov 17, 2020 1.750 1.800 1.610 1.800 36,378 +0.06(+3.60%)
Nov 16, 2020 1.800 1.800 1.670 1.738 6,680 -0.01(-0.71%)
Nov 13, 2020 1.700 1.800 1.680 1.750 12,000 +0.05(+2.94%)
Nov 12, 2020 1.800 1.900 1.680 1.700 26,090 -0.05(-2.86%)
Nov 11, 2020 1.700 1.750 1.700 1.750 12,797 +0.05(+2.94%)
Nov 10, 2020 1.725 1.750 1.690 1.700 28,038 +0.00(+0.00%)
Nov 09, 2020 1.900 1.910 1.680 1.700 67,629 -0.21(-10.88%)
Nov 06, 2020 1.720 1.980 1.690 1.907 80,100 +0.23(+13.54%)
Nov 05, 2020 1.680 1.740 1.677 1.680 11,735 +0.02(+1.20%)
Nov 04, 2020 1.850 1.900 1.500 1.660 107,209 -0.27(-13.99%)
Nov 03, 2020 1.980 1.990 1.820 1.930 23,279 -0.06(-3.02%)
Nov 02, 2020 1.990 2.000 1.710 1.990 157,435 -0.01(-0.50%)
Oct 30, 2020 1.950 2.000 1.250 2.000 469,300 +0.05(+2.83%)
Oct 29, 2020 2.340 2.340 1.880 1.945 199,847 -0.41(-17.23%)
Oct 28, 2020 2.330 2.500 2.300 2.350 34,379 +0.05(+2.17%)
Oct 27, 2020 2.380 2.380 2.250 2.300 43,148 -0.10(-4.17%)
Oct 26, 2020 2.410 2.410 2.390 2.400 7,084 -0.19(-7.34%)
Oct 23, 2020 2.460 2.590 2.390 2.590 18,500 +0.15(+6.37%)
Oct 22, 2020 2.595 2.600 2.390 2.435 20,891 -0.15(-5.98%)
Oct 21, 2020 2.590 2.640 2.590 2.590 6,471 +0.00(+0.00%)
Oct 20, 2020 2.540 2.590 2.540 2.590 33,022 +0.06(+2.37%)
Oct 19, 2020 2.575 2.600 2.500 2.530 972 -0.03(-1.08%)
Oct 16, 2020 2.425 2.640 2.350 2.558 13,800 +0.11(+4.39%)
Oct 15, 2020 2.510 2.570 2.450 2.450 13,912 -0.05(-2.00%)
Oct 14, 2020 2.700 2.700 2.500 2.500 5,235 -0.26(-9.42%)
Oct 13, 2020 2.820 2.850 2.350 2.760 27,470 -0.04(-1.43%)
Oct 12, 2020 2.820 2.860 2.780 2.800 12,802 +0.00(+0.00%)
Oct 09, 2020 2.895 2.895 2.670 2.800 16,900 -0.04(-1.41%)
Oct 08, 2020 2.900 2.900 2.638 2.840 39,933 +0.29(+11.37%)
Oct 07, 2020 2.845 2.845 2.550 2.550 20,138 -0.22(-7.94%)
Oct 06, 2020 2.788 2.890 2.650 2.770 57,393 -0.05(-1.77%)
Oct 05, 2020 2.760 2.890 2.460 2.820 70,245 +0.22(+8.46%)
Oct 02, 2020 2.310 2.600 2.270 2.600 47,200 +0.36(+16.07%)
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.