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 15, 2022 2.530 0 -0.09(-3.44%)
Sep 14, 2022 2.760 2.930 2.540 2.620 546,117 -0.11(-4.03%)
Sep 13, 2022 2.660 2.750 2.430 2.730 469,225 -0.04(-1.27%)
Sep 12, 2022 2.680 2.990 2.550 2.765 292,192 +0.08(+3.17%)
Sep 09, 2022 2.810 2.840 2.590 2.680 317,839 -0.26(-9.00%)
Sep 08, 2022 2.850 3.000 2.550 2.945 419,483 +0.20(+7.38%)
Sep 07, 2022 3.420 3.440 2.530 2.743 598,946 -0.62(-18.38%)
Sep 06, 2022 2.270 4.000 2.260 3.360 598,258 +1.13(+50.67%)
Sep 02, 2022 2.268 2.350 2.120 2.230 33,207 -0.04(-1.98%)
Sep 01, 2022 2.160 2.408 2.104 2.275 87,536 +0.23(+10.98%)
Aug 31, 2022 2.100 2.150 1.950 2.050 46,457 -0.03(-1.44%)
Aug 30, 2022 2.027 2.110 2.027 2.080 16,517 +0.03(+1.46%)
Aug 29, 2022 2.050 2.190 2.050 2.050 30,714 -0.11(-5.09%)
Aug 26, 2022 2.180 2.200 2.110 2.160 12,937 -0.02(-1.14%)
Aug 25, 2022 2.070 2.390 2.070 2.185 40,015 -0.11(-5.00%)
Aug 24, 2022 2.200 2.300 2.110 2.300 45,399 +0.06(+2.68%)
Aug 23, 2022 2.350 2.350 2.160 2.240 19,661 -0.06(-2.61%)
Aug 22, 2022 2.230 2.400 2.210 2.300 55,069 -0.01(-0.22%)
Aug 19, 2022 2.200 2.570 2.140 2.305 115,207 +0.16(+7.21%)
Aug 18, 2022 2.200 2.225 2.060 2.150 128,876 -0.06(-2.71%)
Aug 17, 2022 2.390 2.390 2.200 2.210 32,077 -0.12(-5.15%)
Aug 16, 2022 2.470 2.470 2.330 2.330 41,982 -0.12(-4.90%)
Aug 15, 2022 2.470 2.470 2.260 2.450 50,239 +0.00(+0.00%)
Aug 12, 2022 2.280 2.450 2.250 2.450 197,127 +0.24(+10.86%)
Aug 11, 2022 2.300 2.310 2.210 2.210 16,528 +0.03(+1.38%)
Aug 10, 2022 2.220 2.240 2.170 2.180 4,884 -0.02(-0.91%)
Aug 09, 2022 2.200 2.300 2.130 2.200 35,273 +0.02(+0.92%)
Aug 08, 2022 2.280 2.290 2.167 2.180 24,593 -0.08(-3.54%)
Aug 05, 2022 2.310 2.310 2.160 2.260 27,235 -0.04(-1.74%)
Aug 04, 2022 2.170 2.300 2.118 2.300 26,878 +0.20(+9.52%)
Aug 03, 2022 2.370 2.370 2.100 2.100 93,503 -0.14(-6.25%)
Aug 02, 2022 2.200 2.470 2.170 2.240 74,818 +0.02(+0.90%)
Aug 01, 2022 2.250 2.520 2.220 2.220 142,463 +0.10(+4.72%)
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%)
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.