Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Knowbe4 Inc Cl A (NQ: KNBE )

24.89 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2023 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 (%)
May 28, 2021 18.49 18.96 18.45 18.65 117,218 +0.23(+1.25%)
May 27, 2021 18.18 18.60 17.98 18.42 185,223 +0.35(+1.94%)
May 26, 2021 18.19 18.50 17.91 18.07 116,432 +0.22(+1.23%)
May 25, 2021 17.76 18.01 17.65 17.85 91,371 +0.21(+1.19%)
May 24, 2021 17.94 17.96 17.36 17.64 105,221 -0.13(-0.73%)
May 21, 2021 17.85 18.29 17.54 17.77 248,535 +0.12(+0.68%)
May 20, 2021 20.00 21.00 16.77 17.65 770,880 -1.83(-9.39%)
May 19, 2021 19.15 20.33 18.60 19.48 279,420 +0.13(+0.67%)
May 18, 2021 19.49 19.64 18.83 19.35 114,972 +0.25(+1.31%)
May 17, 2021 19.14 19.62 18.83 19.10 167,089 +0.41(+2.19%)
May 14, 2021 18.10 19.47 18.00 18.69 210,475 +1.14(+6.50%)
May 13, 2021 17.63 18.37 17.10 17.55 287,707 +0.00(+0.00%)
May 12, 2021 18.05 18.44 17.10 17.55 315,182 -0.23(-1.29%)
May 11, 2021 18.00 18.63 17.77 17.78 692,532 -0.82(-4.41%)
May 10, 2021 18.75 19.13 18.41 18.60 248,881 -0.69(-3.58%)
May 07, 2021 19.03 19.76 18.85 19.29 146,813 +0.54(+2.88%)
May 06, 2021 20.00 20.10 18.40 18.75 490,021 -1.15(-5.78%)
May 05, 2021 22.60 22.99 19.41 19.90 355,900 -2.26(-10.20%)
May 04, 2021 22.79 22.89 21.20 22.16 197,941 -0.97(-4.19%)
May 03, 2021 22.93 23.84 22.80 23.13 87,186 +0.15(+0.65%)
Apr 30, 2021 23.80 24.35 22.98 22.98 114,300 -0.80(-3.36%)
Apr 29, 2021 25.82 25.95 23.44 23.78 292,219 -0.97(-3.92%)
Apr 28, 2021 24.23 25.10 23.00 24.75 931,313 +0.41(+1.68%)
Apr 27, 2021 23.58 26.98 23.27 24.34 753,525 +1.31(+5.69%)
Apr 26, 2021 23.06 23.59 22.01 23.03 290,782 -0.03(-0.13%)
Apr 23, 2021 24.92 25.07 22.03 23.06 890,700 -1.08(-4.47%)
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.