U.S. markets closed

Know Labs, Inc. (KNW)

NYSE American - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.4099-0.0851 (-17.19%)
Al cierre: 04:00PM EDT
0.4404 +0.03 (+7.44%)
Fuera de horario: 06:06PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.50000.50000.40000.41000.4100387,300
27 jun 20240.50000.52000.45000.50000.500061,200
26 jun 20240.45000.51000.45000.48000.4800152,200
25 jun 20240.50000.60000.45000.45000.4500249,100
24 jun 20240.54000.54000.43000.48000.4800471,600
21 jun 20240.57000.57000.51000.52000.5200309,500
20 jun 20240.58000.63000.52000.52000.5200421,500
18 jun 20240.62000.65000.52000.59000.59001,382,500
17 jun 20240.83000.83000.71000.72000.7200110,500
14 jun 20240.80000.87000.79000.83000.8300390,000
13 jun 20240.80000.83000.77000.82000.8200230,000
12 jun 20240.80000.83000.75000.80000.8000250,100
11 jun 20240.70000.80000.68000.80000.8000199,000
10 jun 20240.75000.77000.69000.69000.690060,200
07 jun 20240.68000.77000.67000.75000.7500371,700
06 jun 20240.66000.70000.66000.70000.7000144,300
05 jun 20240.66000.70000.64000.69000.6900479,200
04 jun 20240.66000.67000.59000.66000.6600123,600
03 jun 20240.58000.67000.57000.66000.6600459,200
31 may 20240.57000.60000.57000.57000.5700106,100
30 may 20240.58000.58000.57000.58000.580061,400
29 may 20240.59000.60000.55000.58000.580082,200
28 may 20240.62000.65000.59000.60000.600066,300
24 may 20240.64000.67000.62000.63000.630066,000
23 may 20240.67000.68000.63000.64000.640082,200
22 may 20240.66000.66000.61000.62000.6200117,300
21 may 20240.67000.70000.65000.67000.670030,300
20 may 20240.70000.70000.66000.66000.660019,900
17 may 20240.70000.70000.64000.65000.650020,800
16 may 20240.65000.70000.61000.70000.7000213,700
15 may 20240.70000.71000.67000.70000.7000265,200
14 may 20240.69000.72000.64000.70000.7000337,300
13 may 20240.64000.69000.63000.69000.690050,200
10 may 20240.59000.67000.59000.63000.6300101,200
09 may 20240.63000.63000.60000.60000.600066,100
08 may 20240.66000.66000.61000.62000.620029,800
07 may 20240.65000.67000.63000.63000.630028,500
06 may 20240.68000.68000.62000.62000.620093,100
03 may 20240.68000.69000.68000.68000.68008,500
02 may 20240.62000.69000.62000.68000.680034,600
01 may 20240.66000.66000.64000.64000.640011,100
30 abr 20240.69000.70000.65000.65000.650032,600
29 abr 20240.64000.69000.64000.69000.690041,300
26 abr 20240.64000.65000.64000.65000.650052,400
25 abr 20240.61000.62000.60000.62000.620013,100
24 abr 20240.58000.63000.52000.62000.620092,600
23 abr 20240.62000.63000.57000.58000.580061,100
22 abr 20240.59000.65000.55000.61000.610093,400
19 abr 20240.57000.59000.56000.56000.560026,800
18 abr 20240.56000.70000.51000.59000.5900326,700
17 abr 20240.63000.63000.55000.56000.5600163,500
16 abr 20240.63000.63000.61000.63000.630038,100
15 abr 20240.65000.68000.61000.63000.630058,800
12 abr 20240.64000.68000.64000.66000.660079,600
11 abr 20240.66000.68000.65000.67000.670039,400
10 abr 20240.66000.66000.64000.65000.650033,400
09 abr 20240.65000.68000.65000.66000.660051,400
08 abr 20240.65000.68000.64000.64000.640046,700
05 abr 20240.64000.65000.62000.64000.640053,900
04 abr 20240.64000.64000.62000.64000.640014,300
03 abr 20240.64000.66000.62000.64000.640045,300
02 abr 20240.64000.65000.62000.64000.640039,400
01 abr 20240.62000.64000.60000.64000.640048,400
28 mar 20240.62000.64000.62000.63000.630028,300
27 mar 20240.61000.66000.60000.64000.6400145,900
26 mar 20240.65000.66000.61000.62000.620072,300
25 mar 20240.68000.70000.65000.65000.650048,400
22 mar 20240.65000.68000.65000.68000.680037,700
21 mar 20240.71000.71000.65000.65000.650054,000
20 mar 20240.69000.71000.67000.68000.680016,600
19 mar 20240.70000.74000.67000.67000.670076,000
18 mar 20240.70000.75000.68000.68000.680035,300
15 mar 20240.67000.73000.66000.69000.690055,200
14 mar 20240.68000.68000.60000.66000.660073,000
13 mar 20240.66000.73000.66000.68000.680095,100
12 mar 20240.75000.75000.64000.65000.650087,200
11 mar 20240.69000.76000.69000.73000.7300123,100
08 mar 20240.68000.69000.62000.66000.6600127,600
07 mar 20240.80000.80000.66000.68000.6800199,100
06 mar 20240.85000.88000.75000.76000.7600281,800
05 mar 20240.87000.89000.78000.84000.8400440,300
04 mar 20240.90000.92000.85000.90000.9000315,300
01 mar 20240.85000.88000.80000.84000.8400369,900
29 feb 20240.79000.85000.73000.78000.7800448,600
28 feb 20240.70000.77000.70000.75000.7500484,600
27 feb 20240.73000.75000.62000.67000.6700514,800
26 feb 20240.47000.68000.47000.68000.6800271,800
23 feb 20240.49000.50000.47000.48000.4800213,000
22 feb 20240.47000.52000.46000.47000.470051,400
21 feb 20240.50000.52000.48000.48000.4800198,800
20 feb 20240.49000.54000.47000.49000.4900224,400
16 feb 20240.49000.51000.47000.49000.490064,600
15 feb 20240.52000.52000.49000.49000.490062,100
14 feb 20240.55000.60000.49000.55000.5500230,200
13 feb 20240.49000.55000.49000.53000.530079,900
12 feb 20240.49000.57000.48000.51000.5100237,300
09 feb 20240.49000.50000.48000.49000.490040,800
08 feb 20240.50000.50000.48000.48000.480061,800
07 feb 20240.50000.51000.47000.49000.490064,800
06 feb 20240.50000.51000.48000.50000.500070,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...