Menu Search
Equities

Knowles Corp

KN:NYQ

Knowles Corp

Actions
Consumer DiscretionaryLeisure Goods
  • Price (USD)18.32
  • Today's Change-0.13 / -0.70%
  • Shares traded52.78k
  • 1 Year change+13.79%
  • Beta1.4273
Data delayed at least 15 minutes, as of Nov 14 2024 16:39 GMT.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Thursday, November 14, 2024Thu, Nov 14, 202418.4918.4918.3018.3252,78052.78k
Wednesday, November 13, 2024Wed, Nov 13, 202418.8618.8618.3818.45407,739407.74k
Tuesday, November 12, 2024Tue, Nov 12, 202419.3419.4418.6618.68483,915483.92k
Monday, November 11, 2024Mon, Nov 11, 202419.2919.4918.9919.35506,242506.24k
Friday, November 08, 2024Fri, Nov 08, 202419.0519.3318.9419.13604,883604.88k
Thursday, November 07, 2024Thu, Nov 07, 202419.2519.4919.0519.17565,448565.45k
Wednesday, November 06, 2024Wed, Nov 06, 202418.7119.3618.2919.35889,412889.41k
Tuesday, November 05, 2024Tue, Nov 05, 202417.4117.8217.3417.81464,123464.12k
Monday, November 04, 2024Mon, Nov 04, 202417.4817.7117.3917.49473,093473.09k
Friday, November 01, 2024Fri, Nov 01, 202417.3517.5917.2917.54521,990521.99k
Thursday, October 31, 2024Thu, Oct 31, 202417.5117.5817.1917.32532,538532.54k
Wednesday, October 30, 2024Wed, Oct 30, 202417.5118.1017.4417.51577,412577.41k
Tuesday, October 29, 2024Tue, Oct 29, 202417.9618.2517.9118.07428,587428.59k
Monday, October 28, 2024Mon, Oct 28, 202417.8018.2917.8018.09642,538642.54k
Friday, October 25, 2024Fri, Oct 25, 202417.3418.1617.1017.66661,067661.07k
Thursday, October 24, 2024Thu, Oct 24, 202417.1717.2717.0017.22901,625901.63k
Wednesday, October 23, 2024Wed, Oct 23, 202417.2417.3516.9617.07458,986458.99k
Tuesday, October 22, 2024Tue, Oct 22, 202417.3317.4117.1517.29383,164383.16k
Monday, October 21, 2024Mon, Oct 21, 202417.7417.7417.4517.51476,073476.07k
Friday, October 18, 2024Fri, Oct 18, 202418.0018.1017.7117.72395,897395.90k
Thursday, October 17, 2024Thu, Oct 17, 202418.0518.1017.8217.91303,323303.32k
Wednesday, October 16, 2024Wed, Oct 16, 202417.8217.9517.7317.92453,929453.93k
Tuesday, October 15, 2024Tue, Oct 15, 202417.8117.9917.7217.72718,270718.27k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Nov 14 2024 11:39 GMT.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.