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 (%)
Feb 26, 2021 4.270 4.400 4.060 4.350 105,500 -0.05(-1.14%)
Feb 25, 2021 4.300 4.400 4.050 4.400 105,461 +0.06(+1.44%)
Feb 24, 2021 4.440 4.600 4.000 4.338 66,372 +0.13(+3.03%)
Feb 23, 2021 4.100 4.490 3.200 4.210 103,299 +0.06(+1.45%)
Feb 22, 2021 3.450 4.830 3.400 4.150 260,831 +0.75(+22.06%)
Feb 19, 2021 3.350 3.450 3.200 3.400 88,000 +0.10(+3.03%)
Feb 18, 2021 3.500 3.500 3.300 3.300 99,519 +0.00(+0.00%)
Feb 17, 2021 3.610 3.610 3.300 3.300 40,450 -0.30(-8.33%)
Feb 16, 2021 3.600 3.650 3.320 3.600 41,592 +0.10(+2.86%)
Feb 12, 2021 3.330 3.600 3.040 3.500 63,700 +0.19(+5.74%)
Feb 11, 2021 3.450 3.700 2.860 3.310 240,397 -0.14(-4.06%)
Feb 10, 2021 3.750 4.000 3.060 3.450 387,549 -0.33(-8.73%)
Feb 09, 2021 2.450 3.800 2.450 3.780 378,534 +1.43(+60.85%)
Feb 08, 2021 2.280 2.500 2.010 2.350 62,865 +0.34(+16.92%)
Feb 05, 2021 2.270 2.300 1.950 2.010 45,900 -0.26(-11.45%)
Feb 04, 2021 2.050 2.360 1.900 2.270 171,341 +0.23(+11.27%)
Feb 03, 2021 2.050 2.100 2.010 2.040 23,707 +0.03(+1.49%)
Feb 02, 2021 2.040 2.050 1.950 2.010 37,007 -0.04(-1.95%)
Feb 01, 2021 2.000 2.050 1.900 2.050 34,875 +0.02(+0.99%)
Jan 29, 2021 2.000 2.050 1.900 2.030 18,800 +0.03(+1.50%)
Jan 28, 2021 1.950 2.100 1.900 2.000 33,078 +0.04(+1.86%)
Jan 27, 2021 1.920 2.140 1.920 1.964 56,924 -0.09(-4.22%)
Jan 26, 2021 2.000 2.050 1.900 2.050 190,560 +0.05(+2.50%)
Jan 25, 2021 1.850 2.300 1.835 2.000 78,216 +0.15(+8.11%)
Jan 22, 2021 2.010 2.350 1.600 1.850 214,000 -0.10(-5.13%)
Jan 21, 2021 2.310 2.340 1.600 1.950 114,716 -0.31(-13.72%)
Jan 20, 2021 2.140 2.330 2.100 2.260 30,727 +0.14(+6.60%)
Jan 19, 2021 2.060 2.120 2.000 2.120 53,212 +0.10(+4.95%)
Jan 15, 2021 2.000 2.050 1.970 2.020 37,400 +0.02(+1.00%)
Jan 14, 2021 2.050 2.090 2.000 2.000 27,323 +0.00(+0.00%)
Jan 13, 2021 2.040 2.040 2.000 2.000 76,701 +0.01(+0.50%)
Jan 12, 2021 1.950 2.030 1.850 1.990 162,961 -0.00(-0.13%)
Jan 11, 2021 2.120 2.230 1.992 1.992 23,631 -0.07(-3.28%)
Jan 08, 2021 2.080 2.120 1.960 2.060 45,300 +0.10(+5.10%)
Jan 07, 2021 2.230 2.230 1.950 1.960 51,777 -0.18(-8.41%)
Jan 06, 2021 2.170 2.230 1.900 2.140 69,493 -0.06(-2.73%)
Jan 05, 2021 2.270 2.330 2.150 2.200 44,218 -0.02(-0.90%)
Jan 04, 2021 2.300 2.480 2.175 2.220 23,682 -0.07(-3.06%)
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%)
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.