KN: Knowles Corp.
$ 21.84 |
|
+0.50 +2.34% |
|
| Open: | 21.57 |
| High: | 21.90 |
| Low: | 21.35 |
| Volume: | 603,093 |
$ 21.34
+0.67 +3.24%
| Open: | 20.62 |
| High: | 21.56 |
| Low: | 20.62 |
| Volume: | 636,145 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | 21.57 | 21.90 | 21.35 | 21.84 | 603,093 | +0.50 | +2.34 |
| 2025-11-21 | 20.62 | 21.56 | 20.62 | 21.34 | 636,145 | +0.67 | +3.24 |
| 2025-11-20 | 21.64 | 21.80 | 20.57 | 20.67 | 537,173 | -0.46 | -2.18 |
| 2025-11-19 | 21.08 | 21.46 | 21.05 | 21.13 | 635,916 | -0.01 | -0.05 |
| 2025-11-18 | 21.09 | 21.37 | 21.00 | 21.14 | 0 | -0.12 | -0.56 |
| 2025-11-17 | 21.60 | 21.73 | 21.22 | 21.26 | 521,185 | -0.39 | -1.80 |
| 2025-11-14 | 21.50 | 21.77 | 21.28 | 21.65 | 813,719 | -0.23 | -1.05 |
| 2025-11-13 | 22.32 | 22.52 | 21.62 | 21.88 | 807,080 | -0.64 | -2.84 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,448.27 | +202.86 | +0.44 | 735,957,026 |
|
DJTA
Dow Jones Transportation Average |
16,037.25 | +23.35 | +0.15 | 145,555,804 |
|
SPX
S&P 500 Index |
6,705.12 | +102.13 | +1.55 | |
|
OEX
S&P 100 Index |
3,375.06 | +60.96 | +1.84 | |
|
NDX
NASDAQ 100 Index |
24,873.85 | +634.28 | +2.62 | |
|
NYA
NYSE Composite Index |
21,271.60 | +94.62 | +0.45 | |
|
XAX
NYSE AMEX Composite Index |
7,243.17 | +100.97 | +1.41 | |
|
RUI
RUSSELL 1000 Index |
3,654.58 | +55.10 | +1.53 | |
|
RUT
Russell 2000 Index |
2,414.28 | +44.70 | +1.89 | |
|
RUA
Russell 3000 Index |
3,800.32 | +57.86 | +1.55 | |
|
VIX
CBOE Volatility Index |
20.52 | -2.91 | -12.42 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.66 | -0.92 | -3.60 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.75 | -1.41 | -5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.85 | -2.11 | -8.81 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,667.66 | +226.85 | +1.98 |