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 30, 2020 2.380 2.380 2.198 2.198 54,390 -0.12(-5.26%)
Sep 29, 2020 2.350 2.420 2.300 2.320 18,097 -0.08(-3.43%)
Sep 28, 2020 2.328 2.420 2.320 2.402 15,211 +0.03(+1.37%)
Sep 25, 2020 2.320 2.390 2.320 2.370 400 +0.12(+5.33%)
Sep 24, 2020 2.425 2.470 2.250 2.250 12,385 -0.22(-8.91%)
Sep 23, 2020 2.435 2.490 2.380 2.470 25,333 -0.02(-0.80%)
Sep 22, 2020 2.530 2.530 2.380 2.490 59,519 -0.04(-1.58%)
Sep 21, 2020 2.500 2.680 2.500 2.530 10,166 -0.16(-5.95%)
Sep 18, 2020 2.650 2.690 2.420 2.690 28,600 +0.13(+5.08%)
Sep 17, 2020 2.450 2.800 2.440 2.560 36,802 +0.09(+3.64%)
Sep 16, 2020 2.513 2.600 2.450 2.470 41,428 -0.08(-3.14%)
Sep 15, 2020 2.650 2.650 2.500 2.550 79,551 -0.11(-4.23%)
Sep 14, 2020 2.720 2.770 2.663 2.663 25,683 -0.09(-3.18%)
Sep 11, 2020 2.815 2.820 2.700 2.750 21,000 -0.06(-2.26%)
Sep 10, 2020 2.870 2.870 2.630 2.813 18,276 -0.04(-1.45%)
Sep 09, 2020 2.730 2.890 2.730 2.855 25,612 +0.15(+5.35%)
Sep 08, 2020 2.800 2.880 2.650 2.710 36,138 -0.17(-5.90%)
Sep 04, 2020 2.800 2.930 2.560 2.880 61,800 +0.08(+2.86%)
Sep 03, 2020 3.000 3.150 2.610 2.800 95,768 -0.16(-5.41%)
Sep 02, 2020 3.230 3.230 2.800 2.960 66,473 -0.34(-10.30%)
Sep 01, 2020 3.110 3.300 2.900 3.300 53,765 +0.20(+6.54%)
Aug 31, 2020 3.180 3.190 3.020 3.098 32,837 -0.02(-0.72%)
Aug 28, 2020 3.235 3.235 3.000 3.120 28,900 -0.12(-3.70%)
Aug 27, 2020 3.300 3.348 2.850 3.240 90,317 -0.12(-3.57%)
Aug 26, 2020 3.240 3.450 3.225 3.360 55,269 +0.11(+3.38%)
Aug 25, 2020 3.200 3.380 3.092 3.250 141,917 +0.05(+1.56%)
Aug 24, 2020 2.890 3.290 2.850 3.200 85,502 +0.35(+12.28%)
Aug 21, 2020 2.630 2.850 2.500 2.850 37,300 +0.21(+8.06%)
Aug 20, 2020 2.800 2.810 2.560 2.638 25,549 -0.14(-5.13%)
Aug 19, 2020 2.500 2.910 2.500 2.780 56,443 +0.26(+10.32%)
Aug 18, 2020 2.230 3.300 2.200 2.520 180,397 +0.32(+14.55%)
Aug 17, 2020 1.995 2.200 1.945 2.200 141,589 +0.29(+15.18%)
Aug 14, 2020 1.960 1.990 1.850 1.910 30,800 -0.04(-2.05%)
Aug 13, 2020 2.000 2.000 1.870 1.950 6,322 +0.06(+3.17%)
Aug 12, 2020 1.820 2.050 1.770 1.890 50,329 +0.12(+6.78%)
Aug 11, 2020 1.782 1.790 1.770 1.770 16,591 -0.01(-0.56%)
Aug 10, 2020 1.780 1.800 1.750 1.780 6,500 -0.01(-0.84%)
Aug 07, 2020 1.820 1.820 1.765 1.795 17,700 -0.00(-0.14%)
Aug 06, 2020 1.780 1.802 1.750 1.798 6,510 +0.02(+0.84%)
Aug 05, 2020 1.855 1.855 1.710 1.782 38,250 +0.03(+1.86%)
Aug 04, 2020 2.030 2.030 1.750 1.750 25,867 -0.19(-9.79%)
Aug 03, 2020 1.900 2.022 1.850 1.940 27,739 -0.06(-3.00%)
Jul 31, 2020 2.030 2.030 1.980 2.000 27,000 -0.01(-0.50%)
Jul 30, 2020 2.020 2.020 1.910 2.010 9,628 -0.01(-0.50%)
Jul 29, 2020 2.000 2.130 1.900 2.020 44,777 -0.01(-0.49%)
Jul 28, 2020 2.120 2.120 2.030 2.030 23,041 -0.09(-4.25%)
Jul 27, 2020 2.120 2.120 2.100 2.120 2,527 -0.03(-1.40%)
Jul 24, 2020 2.200 2.240 2.110 2.150 29,600 -0.05(-2.27%)
Jul 23, 2020 2.098 2.200 2.050 2.200 76,067 +0.08(+3.77%)
Jul 22, 2020 2.050 2.170 2.040 2.120 106,718 +0.07(+3.36%)
Jul 21, 2020 2.000 2.160 1.863 2.051 86,087 +0.20(+10.86%)
Jul 20, 2020 1.840 1.885 1.750 1.850 43,666 +0.07(+3.93%)
Jul 17, 2020 1.880 1.880 1.710 1.780 50,700 -0.10(-5.32%)
Jul 16, 2020 1.880 1.890 1.880 1.880 33,210 +0.00(+0.00%)
Jul 15, 2020 2.040 2.100 1.800 1.880 105,536 -0.14(-6.93%)
Jul 14, 2020 1.988 2.080 1.980 2.020 32,939 +0.05(+2.54%)
Jul 13, 2020 1.850 2.010 1.850 1.970 54,143 +0.12(+6.49%)
Jul 10, 2020 1.900 1.960 1.850 1.850 17,900 -0.05(-2.63%)
Jul 09, 2020 1.850 1.900 1.850 1.900 39,429 +0.04(+2.29%)
Jul 08, 2020 1.850 1.880 1.820 1.857 31,424 -0.00(-0.13%)
Jul 07, 2020 1.850 1.900 1.850 1.860 16,312 +0.01(+0.54%)
Jul 06, 2020 1.850 1.930 1.810 1.850 41,169 -0.05(-2.63%)
Jul 02, 2020 1.930 1.930 1.800 1.900 23,900 +0.00(+0.00%)
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.