Knowles Corp Historical Data - 0JRJ

Period	Open	High	Low	Avg. Daily Vol	VWAP
1	14.33	14.33	14.33	405	14.33	DE
4	14.33	14.33	14.33	278	14.33	DE
12	14.33	14.33	14.33	264	14.33	DE
26	14.33	14.33	14.33	516	14.33	DE
52	14.33	14.33	14.33	295	14.33	DE
156	14.33	14.33	14.33	169	14.33	DE
260	14.33	14.33	14.33	128	14.33	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Open	High	Low	Volume
1733247000	14.33	14.33	14.33	14.33	193
1733160600	14.33	14.33	14.33	14.33	1553
1732901400	14.33	14.33	14.33	14.33	91
1732815000	14.33	14.33	14.33	14.33	0
1732728600	14.33	14.33	14.33	14.33	39
1732642200	14.33	14.33	14.33	14.33	342
1732555800	14.33	14.33	14.33	14.33	115
1732296600	14.33	14.33	14.33	14.33	64
1732210200	14.33	14.33	14.33	14.33	1676
1732123800	14.33	14.33	14.33	14.33	0
1732037400	14.33	14.33	14.33	14.33	0
1731951000	14.33	14.33	14.33	14.33	0
1731691800	14.33	14.33	14.33	14.33	318
1731605400	14.33	14.33	14.33	14.33	449
1731519000	14.33	14.33	14.33	14.33	1001
1731432600	14.33	14.33	14.33	14.33	0
1731346200	14.33	14.33	14.33	14.33	26
1731087000	14.33	14.33	14.33	14.33	0
1731000600	14.33	14.33	14.33	14.33	46
1730914200	14.33	14.33	14.33	14.33	55
1730827800	14.33	14.33	14.33	14.33	0
1730741400	14.33	14.33	14.33	14.33	4
1730482200	14.33	14.33	14.33	14.33	115
1730395800	14.33	14.33	14.33	14.33	26
1730309400	14.33	14.33	14.33	14.33	0
1730223000	14.33	14.33	14.33	14.33	0
1730136600	14.33	14.33	14.33	14.33	0
1729873800	14.33	14.33	14.33	14.33	333
1729787400	14.33	14.33	14.33	14.33	332
1729701000	14.33	14.33	14.33	14.33	0
1729614600	14.33	14.33	14.33	14.33	0
1729528200	14.33	14.33	14.33	14.33	142
1729269000	14.33	14.33	14.33	14.33	0
1729182600	14.33	14.33	14.33	14.33	6
1729096200	14.33	14.33	14.33	14.33	0
1729009800	14.33	14.33	14.33	14.33	0
1728923400	14.33	14.33	14.33	14.33	606
1728664200	14.33	14.33	14.33	14.33	0
1728577800	14.33	14.33	14.33	14.33	330
1728491400	14.33	14.33	14.33	14.33	459
1728405000	14.33	14.33	14.33	14.33	2600
1728318600	14.33	14.33	14.33	14.33	101
1728059400	14.33	14.33	14.33	14.33	3043
1727973000	14.33	14.33	14.33	14.33	0
1727886600	14.33	14.33	14.33	14.33	0
1727800200	14.33	14.33	14.33	14.33	0
1727713800	14.33	14.33	14.33	14.33	0
1727454600	14.33	14.33	14.33	14.33	380
1727368200	14.33	14.33	14.33	14.33	16
1727281800	14.33	14.33	14.33	14.33	200
1727195400	14.33	14.33	14.33	14.33	0
1727109000	14.33	14.33	14.33	14.33	125
1726849800	14.33	14.33	14.33	14.33	411
1726763400	14.33	14.33	14.33	14.33	402
1726677000	14.33	14.33	14.33	14.33	297
1726590600	14.33	14.33	14.33	14.33	76
1726504200	14.33	14.33	14.33	14.33	200
1726245000	14.33	14.33	14.33	14.33	0
1726158600	14.33	14.33	14.33	14.33	300
1726072200	14.33	14.33	14.33	14.33	17
1725985800	14.33	14.33	14.33	14.33	0
1725899400	14.33	14.33	14.33	14.33	1
1725640200	14.33	14.33	14.33	14.33	0
1725553800	14.33	14.33	14.33	14.33	50
1725467400	14.33	14.33	14.33	14.33	48

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Knowles Corp (0JRJ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Knowles Corp (0JRJ) Historical

Knowles Corp (0JRJ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App