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 (%)
Apr 29, 2022 1.680 1.790 1.670 1.670 8,381 -0.08(-4.57%)
Apr 28, 2022 1.580 1.750 1.580 1.750 6,640 +0.17(+10.76%)
Apr 27, 2022 1.653 1.720 1.580 1.580 50,687 -0.07(-4.24%)
Apr 26, 2022 1.605 1.690 1.605 1.650 4,561 +0.00(+0.00%)
Apr 25, 2022 1.695 1.830 1.590 1.650 73,353 -0.05(-2.94%)
Apr 22, 2022 1.710 1.840 1.660 1.700 41,759 -0.14(-7.36%)
Apr 21, 2022 1.820 1.840 1.710 1.835 14,809 +0.01(+0.82%)
Apr 20, 2022 1.800 1.920 1.760 1.820 67,587 +0.02(+1.11%)
Apr 19, 2022 1.710 1.800 1.700 1.800 8,765 +0.10(+5.88%)
Apr 18, 2022 1.710 1.840 1.590 1.700 51,349 -0.02(-1.16%)
Apr 14, 2022 1.780 1.780 1.580 1.720 45,399 -0.09(-5.10%)
Apr 13, 2022 1.840 1.840 1.760 1.812 41,884 -0.03(-1.49%)
Apr 12, 2022 1.820 1.840 1.760 1.840 29,752 +0.02(+1.10%)
Apr 11, 2022 1.867 1.890 1.820 1.820 24,599 -0.05(-2.54%)
Apr 08, 2022 1.913 1.950 1.860 1.867 40,953 -0.03(-1.71%)
Apr 07, 2022 1.950 1.950 1.850 1.900 18,584 -0.04(-2.19%)
Apr 06, 2022 1.915 1.960 1.860 1.942 42,062 +0.04(+2.24%)
Apr 05, 2022 1.880 1.940 1.860 1.900 67,671 +0.02(+1.06%)
Apr 04, 2022 1.900 1.900 1.830 1.880 15,082 -0.02(-1.05%)
Apr 01, 2022 1.930 1.970 1.830 1.900 16,418 +0.01(+0.53%)
Mar 31, 2022 1.910 1.920 1.850 1.890 44,270 -0.03(-1.36%)
Mar 30, 2022 1.900 1.930 1.875 1.916 7,486 +0.03(+1.38%)
Mar 29, 2022 1.860 1.970 1.810 1.890 44,329 -0.01(-0.53%)
Mar 28, 2022 1.840 1.970 1.840 1.900 16,282 +0.06(+3.26%)
Mar 25, 2022 1.935 1.935 1.770 1.840 32,424 -0.02(-1.08%)
Mar 24, 2022 1.970 1.970 1.850 1.860 90,252 -0.12(-6.06%)
Mar 23, 2022 2.040 2.070 1.980 1.980 22,080 -0.04(-1.98%)
Mar 22, 2022 2.000 2.070 1.975 2.020 30,008 -0.01(-0.49%)
Mar 21, 2022 2.000 2.040 1.930 2.030 68,180 +0.05(+2.53%)
Mar 18, 2022 2.090 2.090 1.900 1.980 32,362 -0.02(-1.00%)
Mar 17, 2022 2.005 2.030 2.000 2.000 6,660 -0.00(-0.25%)
Mar 16, 2022 2.020 2.090 2.000 2.005 11,347 +0.00(+0.25%)
Mar 15, 2022 2.090 2.092 1.900 2.000 27,131 -0.05(-2.44%)
Mar 14, 2022 2.090 2.100 1.900 2.050 26,257 -0.06(-2.61%)
Mar 11, 2022 2.090 2.120 2.090 2.105 9,773 +0.02(+0.72%)
Mar 10, 2022 2.058 2.120 2.050 2.090 8,604 +0.05(+2.45%)
Mar 09, 2022 2.130 2.160 1.980 2.040 22,774 -0.02(-1.21%)
Mar 08, 2022 1.990 2.080 1.950 2.065 32,165 +0.11(+5.90%)
Mar 07, 2022 2.050 2.050 1.910 1.950 32,586 -0.10(-4.88%)
Mar 04, 2022 2.105 2.120 2.000 2.050 24,643 -0.05(-2.38%)
Mar 03, 2022 2.100 2.100 2.047 2.100 4,140 +0.00(+0.00%)
Mar 02, 2022 2.090 2.100 2.090 2.100 14,003 +0.00(+0.00%)
Mar 01, 2022 2.110 2.110 2.080 2.100 2,090 +0.00(+0.00%)
Feb 28, 2022 2.070 2.150 1.950 2.100 20,768 +0.02(+1.08%)
Feb 25, 2022 2.010 2.078 2.010 2.078 17,918 -0.02(-1.07%)
Feb 24, 2022 2.100 2.100 2.000 2.100 9,900 +0.10(+5.00%)
Feb 23, 2022 2.002 2.100 1.920 2.000 45,162 +0.00(+0.00%)
Feb 22, 2022 2.110 2.160 1.920 2.000 59,333 -0.03(-1.48%)
Feb 18, 2022 2.030 0 -0.09(-4.02%)
Feb 17, 2022 2.100 2.190 2.030 2.115 51,911 +0.02(+0.71%)
Feb 16, 2022 2.100 2.190 2.000 2.100 88,280 +0.00(+0.00%)
Feb 15, 2022 1.700 2.150 1.700 2.100 103,087 +0.40(+23.53%)
Feb 14, 2022 1.740 1.770 1.650 1.700 20,469 +0.00(+0.00%)
Feb 11, 2022 1.830 1.890 1.623 1.700 85,787 -0.13(-7.10%)
Feb 10, 2022 1.820 1.910 1.800 1.830 20,128 -0.05(-2.66%)
Feb 09, 2022 1.800 1.990 1.800 1.880 43,152 +0.11(+6.06%)
Feb 08, 2022 1.590 1.925 1.590 1.772 82,850 +0.19(+11.65%)
Feb 07, 2022 1.590 1.590 1.580 1.587 17,201 -0.00(-0.16%)
Feb 04, 2022 1.590 1.590 1.580 1.590 56,135 +0.00(+0.00%)
Feb 03, 2022 1.550 1.600 1.590 40,856 +0.01(+0.63%)
Feb 02, 2022 1.600 1.695 1.580 1.580 12,550 -0.01(-0.63%)
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.