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 (%)
Sep 30, 2021 2.620 2.620 2.470 2.490 10,935 -0.11(-4.23%)
Sep 29, 2021 2.600 2.600 2.500 2.600 13,592 -0.15(-5.45%)
Sep 28, 2021 2.720 2.750 2.410 2.750 73,888 +0.05(+1.85%)
Sep 27, 2021 2.560 2.750 2.560 2.700 20,415 +0.06(+2.37%)
Sep 24, 2021 2.560 2.700 2.450 2.638 37,032 -0.05(-1.95%)
Sep 23, 2021 2.720 2.730 2.590 2.690 21,441 -0.01(-0.37%)
Sep 22, 2021 2.370 2.750 2.300 2.700 113,266 +0.40(+17.39%)
Sep 21, 2021 2.480 2.480 2.290 2.300 59,549 +0.00(+0.00%)
Sep 20, 2021 2.410 2.478 2.290 2.300 53,493 -0.13(-5.35%)
Sep 17, 2021 2.410 2.500 2.300 2.430 17,506 +0.05(+2.10%)
Sep 16, 2021 2.490 2.660 2.000 2.380 244,321 -0.12(-4.80%)
Sep 15, 2021 2.580 2.700 2.500 2.500 43,193 -0.10(-3.85%)
Sep 14, 2021 2.770 3.040 2.600 2.600 79,183 -0.11(-4.06%)
Sep 13, 2021 2.950 3.000 2.700 2.710 45,632 -0.24(-8.14%)
Sep 10, 2021 2.280 2.980 2.280 2.950 105,977 +0.36(+13.90%)
Sep 09, 2021 2.430 2.590 2.250 2.590 39,955 +0.12(+4.86%)
Sep 08, 2021 2.308 2.470 2.250 2.470 34,120 +0.09(+3.78%)
Sep 07, 2021 2.393 2.560 2.270 2.380 35,638 -0.12(-4.80%)
Sep 03, 2021 2.530 2.540 2.350 2.500 37,196 +0.00(+0.00%)
Sep 02, 2021 2.490 2.570 2.350 2.500 8,732 -0.07(-2.72%)
Sep 01, 2021 2.400 2.570 2.320 2.570 52,331 +0.06(+2.39%)
Aug 31, 2021 2.490 2.510 2.250 2.510 40,184 +0.06(+2.45%)
Aug 30, 2021 2.510 2.663 2.348 2.450 13,883 -0.20(-7.55%)
Aug 27, 2021 2.600 2.920 2.230 2.650 33,617 +0.15(+6.00%)
Aug 26, 2021 2.750 2.750 2.500 2.500 10,121 -0.22(-8.09%)
Aug 25, 2021 2.700 2.910 2.700 2.720 31,702 +0.13(+5.02%)
Aug 24, 2021 2.580 2.590 2.450 2.590 11,921 +0.07(+2.78%)
Aug 23, 2021 2.300 2.530 2.250 2.520 18,018 +0.17(+7.23%)
Aug 20, 2021 2.190 2.350 2.100 2.350 48,402 +0.15(+6.82%)
Aug 19, 2021 2.225 2.250 2.200 2.200 8,606 -0.06(-2.65%)
Aug 18, 2021 2.350 2.350 2.110 2.260 14,568 +0.11(+5.12%)
Aug 17, 2021 2.250 2.300 2.140 2.150 10,316 -0.20(-8.51%)
Aug 16, 2021 2.500 2.500 2.060 2.350 51,667 -0.10(-4.08%)
Aug 13, 2021 2.710 2.710 2.450 2.450 8,000 -0.23(-8.58%)
Aug 12, 2021 2.690 2.690 2.360 2.680 9,540 +0.14(+5.51%)
Aug 11, 2021 2.990 2.990 2.540 2.540 11,513 -0.01(-0.39%)
Aug 10, 2021 2.680 2.680 2.500 2.550 11,413 -0.11(-4.14%)
Aug 09, 2021 2.567 2.660 2.350 2.660 25,724 +0.02(+0.76%)
Aug 06, 2021 2.870 2.870 2.500 2.640 18,116 -0.14(-5.04%)
Aug 05, 2021 2.850 2.890 2.780 2.780 9,441 -0.01(-0.36%)
Aug 04, 2021 2.950 3.000 2.760 2.790 16,840 -0.15(-5.10%)
Aug 03, 2021 2.870 3.060 2.860 2.940 8,776 +0.03(+1.03%)
Aug 02, 2021 3.130 3.195 2.850 2.910 26,195 -0.04(-1.36%)
Jul 30, 2021 3.000 3.050 2.910 2.950 8,458 -0.06(-1.99%)
Jul 29, 2021 3.240 3.240 2.800 3.010 124,166 -0.16(-5.05%)
Jul 28, 2021 3.250 3.300 3.160 3.170 15,628 +0.01(+0.32%)
Jul 27, 2021 3.133 3.170 2.750 3.160 58,229 +0.10(+3.27%)
Jul 26, 2021 3.150 3.150 2.990 3.060 12,790 -0.09(-2.86%)
Jul 23, 2021 3.230 3.230 3.150 3.150 2,522 -0.13(-3.96%)
Jul 22, 2021 3.250 3.350 3.120 3.280 54,169 +0.02(+0.61%)
Jul 21, 2021 3.400 3.425 3.260 3.260 29,621 -0.22(-6.32%)
Jul 20, 2021 3.270 3.480 3.270 3.480 20,474 +0.21(+6.42%)
Jul 19, 2021 3.360 3.400 3.257 3.270 62,056 -0.08(-2.39%)
Jul 16, 2021 3.350 3.647 3.320 3.350 57,946 -0.02(-0.67%)
Jul 15, 2021 3.350 3.500 3.350 3.373 24,145 +0.02(+0.67%)
Jul 14, 2021 3.370 3.938 3.000 3.350 190,267 -0.03(-0.81%)
Jul 13, 2021 3.630 3.630 3.350 3.377 31,090 -0.08(-2.45%)
Jul 12, 2021 3.790 3.790 3.410 3.462 27,128 -0.17(-4.61%)
Jul 09, 2021 3.640 3.795 3.500 3.630 33,363 -0.00(-0.14%)
Jul 08, 2021 3.630 3.790 3.400 3.635 31,489 -0.04(-0.95%)
Jul 07, 2021 3.610 3.690 3.450 3.670 27,781 -0.02(-0.54%)
Jul 06, 2021 3.850 3.900 3.410 3.690 29,619 -0.11(-2.89%)
Jul 02, 2021 3.750 3.950 3.500 3.800 36,721 +0.04(+1.06%)
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.