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

Know Labs Inc (OP: KNWN )

N/A 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 (%)
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%)
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.