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 (%)
Oct 29, 2021 23.31 24.20 22.91 23.38 202,817 +0.33(+1.43%)
Oct 28, 2021 23.04 24.17 22.94 23.05 371,543 +0.18(+0.79%)
Oct 27, 2021 23.00 23.66 22.68 22.87 204,464 +0.00(+0.00%)
Oct 26, 2021 23.41 22.87 398,128 -0.38(-1.63%)
Oct 25, 2021 22.69 24.19 22.65 23.25 432,704 +0.51(+2.24%)
Oct 22, 2021 24.30 24.30 22.74 22.74 416,059 -1.21(-5.05%)
Oct 21, 2021 23.53 24.50 23.42 23.95 541,524 +0.60(+2.57%)
Oct 20, 2021 23.64 23.93 22.63 23.35 224,255 +0.05(+0.21%)
Oct 19, 2021 23.51 24.04 22.88 23.30 328,749 +0.12(+0.52%)
Oct 18, 2021 22.22 23.28 22.22 23.18 179,436 +0.70(+3.11%)
Oct 15, 2021 22.66 22.66 21.64 22.48 384,504 -0.40(-1.75%)
Oct 14, 2021 22.73 23.10 22.30 22.88 274,704 +0.56(+2.51%)
Oct 13, 2021 22.40 23.00 22.27 22.32 254,396 +0.32(+1.45%)
Oct 12, 2021 22.25 22.45 21.25 22.00 338,139 +0.07(+0.32%)
Oct 11, 2021 23.88 23.88 21.15 21.93 652,095 -1.99(-8.32%)
Oct 08, 2021 24.66 25.44 23.75 23.92 478,078 -0.61(-2.49%)
Oct 07, 2021 23.96 25.02 23.65 24.53 295,580 +1.00(+4.25%)
Oct 06, 2021 22.15 23.80 22.00 23.53 452,532 +0.82(+3.61%)
Oct 05, 2021 21.29 23.32 21.01 22.71 487,609 +1.56(+7.38%)
Oct 04, 2021 22.20 22.41 20.45 21.15 404,485 -0.92(-4.17%)
Oct 01, 2021 22.21 22.47 21.50 22.07 263,686 +0.11(+0.50%)
Sep 30, 2021 22.36 22.60 20.54 21.96 1,021,034 -0.03(-0.14%)
Sep 29, 2021 22.55 23.10 21.87 21.99 348,564 -0.14(-0.63%)
Sep 28, 2021 23.41 23.75 21.83 22.13 568,597 -1.74(-7.29%)
Sep 27, 2021 23.62 24.20 23.09 23.87 323,452 -0.11(-0.46%)
Sep 24, 2021 25.25 25.31 23.50 23.98 532,481 -0.92(-3.69%)
Sep 23, 2021 24.40 24.98 23.76 24.90 316,512 +0.59(+2.43%)
Sep 22, 2021 25.02 25.14 23.70 24.31 622,821 -0.42(-1.70%)
Sep 21, 2021 24.20 24.88 23.90 24.73 368,135 +0.95(+3.99%)
Sep 20, 2021 24.12 25.18 23.10 23.78 815,450 -1.06(-4.27%)
Sep 17, 2021 25.46 26.45 24.34 24.84 1,653,076 -0.58(-2.28%)
Sep 16, 2021 25.50 26.57 24.81 25.42 777,341 -0.09(-0.35%)
Sep 15, 2021 25.31 26.07 24.29 25.51 596,362 +0.52(+2.08%)
Sep 14, 2021 25.16 26.25 24.70 24.99 628,186 -0.01(-0.04%)
Sep 13, 2021 26.24 26.94 24.52 25.00 866,679 -1.52(-5.73%)
Sep 10, 2021 25.72 26.98 25.50 26.52 803,486 +1.24(+4.91%)
Sep 09, 2021 25.05 26.69 24.72 25.28 492,042 +0.24(+0.96%)
Sep 08, 2021 27.51 27.88 24.82 25.04 815,315 -2.05(-7.57%)
Sep 07, 2021 28.47 28.47 25.60 27.09 618,298 -0.31(-1.13%)
Sep 03, 2021 25.46 27.57 25.12 27.40 1,291,908 +2.31(+9.21%)
Sep 02, 2021 24.19 25.38 23.81 25.09 447,606 +1.21(+5.07%)
Sep 01, 2021 24.66 24.67 22.20 23.88 518,105 -0.73(-2.97%)
Aug 31, 2021 24.49 25.17 23.76 24.61 1,308,484 +0.22(+0.90%)
Aug 30, 2021 24.39 25.73 23.86 24.39 765,929 +0.39(+1.63%)
Aug 27, 2021 24.28 24.55 23.62 24.00 803,278 -0.56(-2.28%)
Aug 26, 2021 22.44 24.74 22.28 24.56 743,170 +2.09(+9.30%)
Aug 25, 2021 22.73 23.49 22.22 22.47 774,233 -0.02(-0.09%)
Aug 24, 2021 22.27 23.18 21.83 22.49 560,285 +0.01(+0.04%)
Aug 23, 2021 22.99 23.43 21.87 22.48 630,311 -0.52(-2.26%)
Aug 20, 2021 23.73 24.64 22.85 23.00 402,126 -0.85(-3.56%)
Aug 19, 2021 23.60 23.94 22.26 23.85 529,589 +0.01(+0.04%)
Aug 18, 2021 23.62 24.40 22.50 23.84 478,988 -0.02(-0.08%)
Aug 17, 2021 25.00 25.40 23.78 23.86 738,971 -1.03(-4.14%)
Aug 16, 2021 25.52 25.92 23.71 24.89 647,017 -0.73(-2.85%)
Aug 13, 2021 26.00 27.52 25.08 25.62 1,916,409 -0.86(-3.25%)
Aug 12, 2021 23.06 27.79 23.00 26.48 9,465,765 +5.45(+25.92%)
Aug 11, 2021 21.22 21.43 20.49 21.03 650,687 -0.45(-2.09%)
Aug 10, 2021 20.15 22.82 20.12 21.48 557,966 +0.28(+1.32%)
Aug 09, 2021 20.15 21.32 19.87 21.20 166,837 +1.14(+5.68%)
Aug 06, 2021 21.00 21.00 19.72 20.06 382,777 -1.25(-5.87%)
Aug 05, 2021 21.19 21.36 20.13 21.31 393,537 +0.43(+2.06%)
Aug 04, 2021 21.69 21.91 20.55 20.88 269,418 -0.74(-3.42%)
Aug 03, 2021 22.50 23.20 21.09 21.62 955,865 -0.56(-2.52%)
Aug 02, 2021 21.20 23.91 19.50 22.18 2,094,991 +0.97(+4.57%)
Jul 30, 2021 21.50 22.72 21.21 21.21 548,835 -0.31(-1.44%)
Jul 29, 2021 22.50 23.49 21.19 21.52 445,415 -1.06(-4.69%)
Jul 28, 2021 23.00 24.36 22.35 22.58 424,109 -0.28(-1.22%)
Jul 27, 2021 25.40 25.62 22.57 22.86 571,916 -1.82(-7.37%)
Jul 26, 2021 27.04 28.00 24.52 24.68 514,145 -2.23(-8.29%)
Jul 23, 2021 28.60 28.60 26.70 26.91 173,774 -1.36(-4.81%)
Jul 22, 2021 28.71 28.71 27.39 28.27 120,288 -0.26(-0.91%)
Jul 21, 2021 27.54 29.05 27.41 28.53 263,097 +1.57(+5.82%)
Jul 20, 2021 26.77 27.37 25.29 26.96 269,291 +0.37(+1.39%)
Jul 19, 2021 24.09 28.30 24.09 26.59 767,396 +1.77(+7.13%)
Jul 16, 2021 26.33 27.00 24.70 24.82 395,991 -1.50(-5.70%)
Jul 15, 2021 28.27 28.50 26.00 26.32 856,338 -2.76(-9.49%)
Jul 14, 2021 31.00 31.99 28.69 29.08 513,655 -1.11(-3.68%)
Jul 13, 2021 30.04 31.68 28.40 30.19 491,244 -0.02(-0.07%)
Jul 12, 2021 33.17 33.32 29.90 30.21 914,872 -3.04(-9.14%)
Jul 09, 2021 31.10 33.60 30.99 33.25 477,895 +2.81(+9.23%)
Jul 08, 2021 31.00 31.31 29.09 30.44 408,244 -1.84(-5.70%)
Jul 07, 2021 29.42 33.64 28.58 32.28 907,728 +2.73(+9.24%)
Jul 06, 2021 27.50 29.96 26.99 29.55 320,046 +2.12(+7.73%)
Jul 02, 2021 28.76 29.63 27.23 27.43 229,620 -1.51(-5.22%)
Jul 01, 2021 30.54 31.15 28.38 28.94 378,804 -2.33(-7.45%)
Jun 30, 2021 33.27 34.36 30.66 31.27 524,751 -2.00(-6.01%)
Jun 29, 2021 33.47 34.42 32.78 33.27 270,608 -0.10(-0.30%)
Jun 28, 2021 32.93 33.72 32.57 33.37 279,814 +0.11(+0.33%)
Jun 25, 2021 36.00 36.60 32.16 33.26 702,057 -2.56(-7.15%)
Jun 24, 2021 34.67 35.90 34.51 35.82 407,616 +0.66(+1.88%)
Jun 23, 2021 35.00 36.66 34.67 35.16 501,506 +0.12(+0.34%)
Jun 22, 2021 34.77 35.68 33.21 35.04 557,754 -0.03(-0.09%)
Jun 21, 2021 32.41 35.40 32.30 35.07 1,103,460 +1.41(+4.19%)
Jun 18, 2021 29.00 34.36 28.70 33.66 4,312,044 +3.86(+12.95%)
Jun 17, 2021 24.20 30.64 23.97 29.80 1,343,673 +5.90(+24.69%)
Jun 16, 2021 22.75 24.00 22.75 23.90 304,647 +1.46(+6.51%)
Jun 15, 2021 21.79 22.93 21.75 22.44 228,417 +0.65(+2.98%)
Jun 14, 2021 19.96 22.50 19.86 21.79 311,541 +1.99(+10.05%)
Jun 11, 2021 19.81 20.11 19.19 19.80 96,153 +0.08(+0.41%)
Jun 10, 2021 18.68 19.80 18.55 19.72 146,603 +1.20(+6.48%)
Jun 09, 2021 18.86 19.00 18.51 18.52 49,387 -0.16(-0.86%)
Jun 08, 2021 18.57 19.00 18.45 18.68 124,043 +0.18(+0.97%)
Jun 07, 2021 19.48 19.48 18.45 18.50 97,528 -0.85(-4.39%)
Jun 04, 2021 19.79 19.82 18.90 19.35 114,089 -0.42(-2.12%)
Jun 03, 2021 19.76 20.07 19.52 19.77 88,243 +0.01(+0.05%)
Jun 02, 2021 18.62 19.88 18.49 19.76 133,451 +1.14(+6.12%)
Jun 01, 2021 18.88 18.94 18.47 18.62 72,604 -0.03(-0.16%)
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.