Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Know Labs, Inc. (KNW)

NYSE American - Nasdaq Real Time Price. Currency in USD
1.3200-0.0500 (-3.65%)
At close: 04:00PM EST
1.4000 +0.08 (+6.06%)
After hours: 07:11PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.18001.33001.17001.32001.320094,200
Jan 26, 20231.25001.37001.15001.37001.3700282,600
Jan 25, 20231.36001.46001.33001.35001.350045,000
Jan 24, 20231.35001.37001.30001.32001.320043,100
Jan 23, 20231.30001.38001.30001.31001.3100101,700
Jan 20, 20231.31001.39001.29001.29001.290056,200
Jan 19, 20231.35001.39001.32001.32001.320033,600
Jan 18, 20231.30001.40001.30001.37001.370011,000
Jan 17, 20231.32001.39001.30001.32001.320033,800
Jan 13, 20231.31001.35001.30001.30001.300034,800
Jan 12, 20231.40001.40001.33001.36001.360041,400
Jan 11, 20231.35001.43001.34001.40001.400059,500
Jan 10, 20231.43001.43001.35001.40001.400022,700
Jan 09, 20231.48001.48001.36001.37001.370022,700
Jan 06, 20231.38001.41001.30001.37001.370046,900
Jan 05, 20231.48001.52001.38001.41001.410067,200
Jan 04, 20231.50001.50001.35001.46001.4600150,100
Jan 03, 20231.59001.59001.42001.45001.450044,200
Dec 30, 20221.48001.60001.39001.60001.600087,900
Dec 29, 20221.36001.55001.36001.52001.5200114,100
Dec 28, 20221.31001.40001.26001.38001.380039,900
Dec 27, 20221.30001.36001.28001.33001.3300141,800
Dec 23, 20221.25001.30001.21001.27001.270063,400
Dec 22, 20221.15001.26001.10001.26001.2600107,800
Dec 21, 20221.10001.20001.01001.15001.1500241,400
Dec 20, 20220.95001.23000.95001.22001.2200351,500
Dec 19, 20221.13001.13000.92001.00001.0000449,700
Dec 16, 20221.29001.45001.03001.03001.0300947,700
Dec 15, 20221.36001.45001.26001.27001.2700260,600
Dec 14, 20221.48001.51001.37001.41001.4100214,100
Dec 13, 20221.51001.54001.41001.44001.440086,500
Dec 12, 20221.70001.70001.45001.50001.5000191,700
Dec 09, 20221.69001.71001.64001.68001.6800135,900
Dec 08, 20221.71001.71001.63001.69001.690067,900
Dec 07, 20221.74001.74001.63001.68001.6800116,100
Dec 06, 20221.72001.75001.62001.66001.660079,000
Dec 05, 20221.68001.80001.50001.74001.7400254,500
Dec 02, 20221.58001.73001.55001.69001.6900118,800
Dec 01, 20221.57001.64001.53001.60001.600056,600
Nov 30, 20221.57001.61001.52001.53001.530047,700
Nov 29, 20221.61001.70001.55001.55001.550054,900
Nov 28, 20221.57001.64001.56001.63001.630044,400
Nov 25, 20221.53001.64001.53001.64001.640016,200
Nov 23, 20221.59001.69001.58001.59001.590052,800
Nov 22, 20221.64001.75001.52001.59001.590093,600
Nov 21, 20221.62001.68001.50001.57001.5700104,800
Nov 18, 20221.75001.75001.59001.63001.630048,500
Nov 17, 20221.75001.77001.64001.69001.690053,100
Nov 16, 20221.66001.75001.66001.74001.740083,100
Nov 15, 20221.53001.71001.52001.70001.700071,000
Nov 14, 20221.45001.54001.45001.52001.520027,000
Nov 11, 20221.50001.54001.45001.52001.520030,000
Nov 10, 20221.40001.45001.36001.45001.450068,000
Nov 09, 20221.41001.41001.35001.35001.350035,000
Nov 08, 20221.40001.42001.35001.39001.390038,700
Nov 07, 20221.40001.41001.39001.41001.410048,800
Nov 04, 20221.47001.50001.35001.40001.400072,400
Nov 03, 20221.48001.54001.45001.45001.450079,100
Nov 02, 20221.48001.51001.46001.46001.460034,400
Nov 01, 20221.50001.54001.45001.47001.470040,000
Oct 31, 20221.50001.53001.48001.50001.500030,600
Oct 28, 20221.54001.56001.46001.50001.500077,100
Oct 27, 20221.55001.60001.40001.45001.4500135,400
Oct 26, 20221.60001.62001.57001.57001.570025,200
Oct 25, 20221.66001.68001.57001.60001.600063,500
Oct 24, 20221.70001.70001.55001.59001.590039,500
Oct 21, 20221.61001.70001.60001.69001.690013,100
Oct 20, 20221.65001.70001.59001.61001.610058,400
Oct 19, 20221.65001.69001.59001.68001.680029,000
Oct 18, 20221.62001.70001.60001.69001.6900128,800
Oct 17, 20221.75001.76001.63001.63001.6300113,100
Oct 14, 20221.75001.78001.68001.75001.750020,700
Oct 13, 20221.75001.88001.70001.76001.760077,900
Oct 12, 20221.79001.89001.61001.78001.780068,300
Oct 11, 20221.85001.88001.61001.88001.8800186,200
Oct 10, 20221.91001.91001.81001.85001.850051,500
Oct 07, 20221.92001.94001.83001.89001.8900175,500
Oct 06, 20221.91002.02001.86001.91001.9100192,400
Oct 05, 20221.87001.92001.82001.87001.8700280,200
Oct 04, 20221.91001.96001.88001.90001.900098,500
Oct 03, 20221.89001.93001.82001.92001.920094,600
Sep 30, 20221.97002.01001.79001.83001.8300319,600
Sep 29, 20221.81002.04001.81002.02002.0200394,500
Sep 28, 20221.81001.91001.78001.85001.8500146,500
Sep 27, 20221.87001.97001.77001.87001.8700270,700
Sep 26, 20221.89001.90001.84001.89001.890078,100
Sep 23, 20221.90001.92001.80001.90001.9000267,200
Sep 22, 20221.85001.92001.76001.90001.9000358,900
Sep 21, 20221.95002.04001.81001.85001.8500494,700
Sep 20, 20222.08002.08001.90001.93001.9300423,400
Sep 19, 20222.01002.19001.81002.08002.08001,304,100
Sep 16, 20223.00003.17002.03002.10002.100010,639,700
Sep 15, 20222.69002.75002.45002.53002.5300481,400
Sep 14, 20222.76002.93002.54002.62002.6200546,100
Sep 13, 20222.66002.75002.43002.73002.7300469,200
Sep 12, 20222.68002.99002.55002.77002.7700292,200
Sep 09, 20222.81002.84002.59002.68002.6800317,800
Sep 08, 20222.85003.00002.55002.95002.9500419,500
Sep 07, 20223.42003.44002.53002.74002.7400598,900
Sep 06, 20222.27004.00002.26003.36003.3600597,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement