Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,078.75 -5.50 (-0.13%) Dow Futures
34,003.00 -43.00 (-0.13%) Nasdaq Futures
12,210.50 -11.75 (-0.10%) Russell 2000 Futures
1,915.80 -3.70 (-0.19%) Crude Oil
80.37 +0.69 (+0.87%) Gold
1,945.30 -0.30 (-0.02%)
Know Labs, Inc. (KNW)
NYSE American - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 1.1800 | 1.3300 | 1.1700 | 1.3200 | 1.3200 | 94,200 |
| Jan 26, 2023 | 1.2500 | 1.3700 | 1.1500 | 1.3700 | 1.3700 | 282,600 |
| Jan 25, 2023 | 1.3600 | 1.4600 | 1.3300 | 1.3500 | 1.3500 | 45,000 |
| Jan 24, 2023 | 1.3500 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 43,100 |
| Jan 23, 2023 | 1.3000 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 101,700 |
| Jan 20, 2023 | 1.3100 | 1.3900 | 1.2900 | 1.2900 | 1.2900 | 56,200 |
| Jan 19, 2023 | 1.3500 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 33,600 |
| Jan 18, 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3700 | 1.3700 | 11,000 |
| Jan 17, 2023 | 1.3200 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 33,800 |
| Jan 13, 2023 | 1.3100 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 34,800 |
| Jan 12, 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 41,400 |
| Jan 11, 2023 | 1.3500 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 59,500 |
| Jan 10, 2023 | 1.4300 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 22,700 |
| Jan 09, 2023 | 1.4800 | 1.4800 | 1.3600 | 1.3700 | 1.3700 | 22,700 |
| Jan 06, 2023 | 1.3800 | 1.4100 | 1.3000 | 1.3700 | 1.3700 | 46,900 |
| Jan 05, 2023 | 1.4800 | 1.5200 | 1.3800 | 1.4100 | 1.4100 | 67,200 |
| Jan 04, 2023 | 1.5000 | 1.5000 | 1.3500 | 1.4600 | 1.4600 | 150,100 |
| Jan 03, 2023 | 1.5900 | 1.5900 | 1.4200 | 1.4500 | 1.4500 | 44,200 |
| Dec 30, 2022 | 1.4800 | 1.6000 | 1.3900 | 1.6000 | 1.6000 | 87,900 |
| Dec 29, 2022 | 1.3600 | 1.5500 | 1.3600 | 1.5200 | 1.5200 | 114,100 |
| Dec 28, 2022 | 1.3100 | 1.4000 | 1.2600 | 1.3800 | 1.3800 | 39,900 |
| Dec 27, 2022 | 1.3000 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 141,800 |
| Dec 23, 2022 | 1.2500 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 63,400 |
| Dec 22, 2022 | 1.1500 | 1.2600 | 1.1000 | 1.2600 | 1.2600 | 107,800 |
| Dec 21, 2022 | 1.1000 | 1.2000 | 1.0100 | 1.1500 | 1.1500 | 241,400 |
| Dec 20, 2022 | 0.9500 | 1.2300 | 0.9500 | 1.2200 | 1.2200 | 351,500 |
| Dec 19, 2022 | 1.1300 | 1.1300 | 0.9200 | 1.0000 | 1.0000 | 449,700 |
| Dec 16, 2022 | 1.2900 | 1.4500 | 1.0300 | 1.0300 | 1.0300 | 947,700 |
| Dec 15, 2022 | 1.3600 | 1.4500 | 1.2600 | 1.2700 | 1.2700 | 260,600 |
| Dec 14, 2022 | 1.4800 | 1.5100 | 1.3700 | 1.4100 | 1.4100 | 214,100 |
| Dec 13, 2022 | 1.5100 | 1.5400 | 1.4100 | 1.4400 | 1.4400 | 86,500 |
| Dec 12, 2022 | 1.7000 | 1.7000 | 1.4500 | 1.5000 | 1.5000 | 191,700 |
| Dec 09, 2022 | 1.6900 | 1.7100 | 1.6400 | 1.6800 | 1.6800 | 135,900 |
| Dec 08, 2022 | 1.7100 | 1.7100 | 1.6300 | 1.6900 | 1.6900 | 67,900 |
| Dec 07, 2022 | 1.7400 | 1.7400 | 1.6300 | 1.6800 | 1.6800 | 116,100 |
| Dec 06, 2022 | 1.7200 | 1.7500 | 1.6200 | 1.6600 | 1.6600 | 79,000 |
| Dec 05, 2022 | 1.6800 | 1.8000 | 1.5000 | 1.7400 | 1.7400 | 254,500 |
| Dec 02, 2022 | 1.5800 | 1.7300 | 1.5500 | 1.6900 | 1.6900 | 118,800 |
| Dec 01, 2022 | 1.5700 | 1.6400 | 1.5300 | 1.6000 | 1.6000 | 56,600 |
| Nov 30, 2022 | 1.5700 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 47,700 |
| Nov 29, 2022 | 1.6100 | 1.7000 | 1.5500 | 1.5500 | 1.5500 | 54,900 |
| Nov 28, 2022 | 1.5700 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 44,400 |
| Nov 25, 2022 | 1.5300 | 1.6400 | 1.5300 | 1.6400 | 1.6400 | 16,200 |
| Nov 23, 2022 | 1.5900 | 1.6900 | 1.5800 | 1.5900 | 1.5900 | 52,800 |
| Nov 22, 2022 | 1.6400 | 1.7500 | 1.5200 | 1.5900 | 1.5900 | 93,600 |
| Nov 21, 2022 | 1.6200 | 1.6800 | 1.5000 | 1.5700 | 1.5700 | 104,800 |
| Nov 18, 2022 | 1.7500 | 1.7500 | 1.5900 | 1.6300 | 1.6300 | 48,500 |
| Nov 17, 2022 | 1.7500 | 1.7700 | 1.6400 | 1.6900 | 1.6900 | 53,100 |
| Nov 16, 2022 | 1.6600 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 83,100 |
| Nov 15, 2022 | 1.5300 | 1.7100 | 1.5200 | 1.7000 | 1.7000 | 71,000 |
| Nov 14, 2022 | 1.4500 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 27,000 |
| Nov 11, 2022 | 1.5000 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 30,000 |
| Nov 10, 2022 | 1.4000 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 68,000 |
| Nov 09, 2022 | 1.4100 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 35,000 |
| Nov 08, 2022 | 1.4000 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 38,700 |
| Nov 07, 2022 | 1.4000 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 48,800 |
| Nov 04, 2022 | 1.4700 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 72,400 |
| Nov 03, 2022 | 1.4800 | 1.5400 | 1.4500 | 1.4500 | 1.4500 | 79,100 |
| Nov 02, 2022 | 1.4800 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 34,400 |
| Nov 01, 2022 | 1.5000 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 40,000 |
| Oct 31, 2022 | 1.5000 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 30,600 |
| Oct 28, 2022 | 1.5400 | 1.5600 | 1.4600 | 1.5000 | 1.5000 | 77,100 |
| Oct 27, 2022 | 1.5500 | 1.6000 | 1.4000 | 1.4500 | 1.4500 | 135,400 |
| Oct 26, 2022 | 1.6000 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 25,200 |
| Oct 25, 2022 | 1.6600 | 1.6800 | 1.5700 | 1.6000 | 1.6000 | 63,500 |
| Oct 24, 2022 | 1.7000 | 1.7000 | 1.5500 | 1.5900 | 1.5900 | 39,500 |
| Oct 21, 2022 | 1.6100 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 13,100 |
| Oct 20, 2022 | 1.6500 | 1.7000 | 1.5900 | 1.6100 | 1.6100 | 58,400 |
| Oct 19, 2022 | 1.6500 | 1.6900 | 1.5900 | 1.6800 | 1.6800 | 29,000 |
| Oct 18, 2022 | 1.6200 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 128,800 |
| Oct 17, 2022 | 1.7500 | 1.7600 | 1.6300 | 1.6300 | 1.6300 | 113,100 |
| Oct 14, 2022 | 1.7500 | 1.7800 | 1.6800 | 1.7500 | 1.7500 | 20,700 |
| Oct 13, 2022 | 1.7500 | 1.8800 | 1.7000 | 1.7600 | 1.7600 | 77,900 |
| Oct 12, 2022 | 1.7900 | 1.8900 | 1.6100 | 1.7800 | 1.7800 | 68,300 |
| Oct 11, 2022 | 1.8500 | 1.8800 | 1.6100 | 1.8800 | 1.8800 | 186,200 |
| Oct 10, 2022 | 1.9100 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 51,500 |
| Oct 07, 2022 | 1.9200 | 1.9400 | 1.8300 | 1.8900 | 1.8900 | 175,500 |
| Oct 06, 2022 | 1.9100 | 2.0200 | 1.8600 | 1.9100 | 1.9100 | 192,400 |
| Oct 05, 2022 | 1.8700 | 1.9200 | 1.8200 | 1.8700 | 1.8700 | 280,200 |
| Oct 04, 2022 | 1.9100 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 98,500 |
| Oct 03, 2022 | 1.8900 | 1.9300 | 1.8200 | 1.9200 | 1.9200 | 94,600 |
| Sep 30, 2022 | 1.9700 | 2.0100 | 1.7900 | 1.8300 | 1.8300 | 319,600 |
| Sep 29, 2022 | 1.8100 | 2.0400 | 1.8100 | 2.0200 | 2.0200 | 394,500 |
| Sep 28, 2022 | 1.8100 | 1.9100 | 1.7800 | 1.8500 | 1.8500 | 146,500 |
| Sep 27, 2022 | 1.8700 | 1.9700 | 1.7700 | 1.8700 | 1.8700 | 270,700 |
| Sep 26, 2022 | 1.8900 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 78,100 |
| Sep 23, 2022 | 1.9000 | 1.9200 | 1.8000 | 1.9000 | 1.9000 | 267,200 |
| Sep 22, 2022 | 1.8500 | 1.9200 | 1.7600 | 1.9000 | 1.9000 | 358,900 |
| Sep 21, 2022 | 1.9500 | 2.0400 | 1.8100 | 1.8500 | 1.8500 | 494,700 |
| Sep 20, 2022 | 2.0800 | 2.0800 | 1.9000 | 1.9300 | 1.9300 | 423,400 |
| Sep 19, 2022 | 2.0100 | 2.1900 | 1.8100 | 2.0800 | 2.0800 | 1,304,100 |
| Sep 16, 2022 | 3.0000 | 3.1700 | 2.0300 | 2.1000 | 2.1000 | 10,639,700 |
| Sep 15, 2022 | 2.6900 | 2.7500 | 2.4500 | 2.5300 | 2.5300 | 481,400 |
| Sep 14, 2022 | 2.7600 | 2.9300 | 2.5400 | 2.6200 | 2.6200 | 546,100 |
| Sep 13, 2022 | 2.6600 | 2.7500 | 2.4300 | 2.7300 | 2.7300 | 469,200 |
| Sep 12, 2022 | 2.6800 | 2.9900 | 2.5500 | 2.7700 | 2.7700 | 292,200 |
| Sep 09, 2022 | 2.8100 | 2.8400 | 2.5900 | 2.6800 | 2.6800 | 317,800 |
| Sep 08, 2022 | 2.8500 | 3.0000 | 2.5500 | 2.9500 | 2.9500 | 419,500 |
| Sep 07, 2022 | 3.4200 | 3.4400 | 2.5300 | 2.7400 | 2.7400 | 598,900 |
| Sep 06, 2022 | 2.2700 | 4.0000 | 2.2600 | 3.3600 | 3.3600 | 597,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
