Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

Know Labs, Inc. (KNW)

Compare
0.4300
-0.0530
(-10.97%)
At close: April 15 at 4:00:00 PM EDT
0.4700
+0.04
+(9.30%)
Pre-Market: 5:23:30 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.46000.48000.40000.43000.4300619,400
Apr 14, 20250.51000.51000.40000.48000.48001,067,300
Apr 11, 20250.53000.55000.49000.52000.5200852,800
Apr 10, 20250.51000.59000.47000.53000.53001,024,300
Apr 9, 20250.48000.57000.47000.53000.5300707,300
Apr 8, 20250.53000.59000.47000.51000.51001,153,400
Apr 7, 20250.56000.68000.45000.55000.55001,159,200
Apr 4, 20250.59000.62000.55000.56000.5600419,900
Apr 3, 20250.61000.66000.54000.64000.6400755,000
Apr 2, 20250.65000.65000.56000.59000.5900399,600
Apr 1, 20250.70000.81000.61000.70000.70001,259,600
Mar 31, 20250.76000.80000.66000.68000.6800176,400
Mar 28, 20250.74000.74000.67000.73000.7300136,600
Mar 27, 20250.89000.89000.75000.77000.7700164,300
Mar 26, 20250.94000.96000.84000.89000.8900299,400
Mar 25, 20251.02001.05000.91000.96000.9600303,400
Mar 24, 20251.21001.27000.95001.05001.0500330,400
Mar 21, 20251.44001.45001.20001.21001.210095,900
Mar 20, 20251.57001.61001.38001.43001.430062,500
Mar 19, 20251.52001.62001.45001.56001.560063,600
Mar 18, 20251.46001.73001.33001.49001.4900236,600
Mar 17, 20251.58001.71001.32001.50001.5000126,300
Mar 14, 20251.62001.75001.28001.57001.5700141,200
Mar 13, 20251.90002.00001.27001.67001.6700139,500
Mar 12, 20252.29002.37001.87001.91001.910081,400
Mar 11, 20251.80002.45001.79002.30002.3000113,500
Mar 10, 20252.12002.12001.71001.92001.920075,500
Mar 7, 20252.19002.41001.82002.24002.2400254,500
Mar 6, 20252.81003.37002.13002.21002.2100616,700
Mar 5, 20252.45009.47002.45003.06003.06001,062,600
Mar 4, 20253.10003.73003.10003.15003.15002,100
Mar 3, 20253.74003.75003.13003.74003.74003,600
Feb 28, 20253.27003.85003.20003.55003.55005,100
Feb 27, 20253.30003.60003.30003.50003.50003,400
Feb 26, 20253.40003.75003.02003.40003.40005,500
Feb 25, 20253.50003.74003.13003.40003.40009,000
Feb 24, 20253.51003.99002.45003.15003.15007,100
Feb 21, 20252.42004.20002.42003.53003.530015,900
Feb 20, 20251.45002.10001.45002.10002.10003,900
Feb 19, 2025 1:40 Stock Splits
Feb 18, 20250.08000.09000.07000.08000.0800353,100
Feb 14, 20250.09000.10000.08000.09000.0900706,000
Feb 13, 20250.12000.13000.09000.09000.0900386,600
Feb 12, 20250.13000.14000.12000.12000.1200449,300
Feb 11, 20250.11000.14000.11000.14000.1400853,700
Feb 10, 20250.08000.13000.08000.13000.1300829,400
Feb 7, 20250.08000.10000.08000.09000.0900563,100
Feb 6, 20250.08000.09000.08000.08000.0800657,100
Feb 5, 20250.07000.09000.07000.08000.0800752,700
Feb 4, 20250.06000.07000.05000.07000.0700817,200
Feb 3, 20250.06000.07000.05000.05000.05002,641,000
Jan 31, 20250.06000.08000.06000.07000.07001,467,900
Jan 30, 20250.05000.08000.02000.08000.08006,768,900
Jan 29, 20250.11000.11000.08000.09000.0900660,800
Jan 28, 20250.11000.11000.10000.11000.1100737,500
Jan 27, 20250.12000.12000.10000.11000.11002,127,800
Jan 24, 20250.12000.12000.11000.11000.11001,716,300
Jan 23, 20250.13000.13000.10000.11000.11002,097,300
Jan 22, 20250.14000.14000.12000.13000.13001,494,400
Jan 21, 20250.15000.15000.13000.13000.13002,848,300
Jan 17, 20250.15000.16000.13000.15000.15005,136,800
Jan 16, 20250.15000.15000.13000.14000.14001,558,800
Jan 15, 20250.13000.15000.13000.14000.14001,225,800
Jan 14, 20250.14000.14000.13000.13000.13001,987,500
Jan 13, 20250.15000.15000.13000.14000.14001,232,000
Jan 10, 20250.15000.16000.14000.15000.15003,544,300
Jan 8, 20250.18000.18000.16000.16000.16002,047,400
Jan 7, 20250.16000.19000.16000.19000.19006,588,700
Jan 6, 20250.19000.19000.15000.16000.16003,470,700
Jan 3, 20250.19000.19000.17000.18000.18003,484,500
Jan 2, 20250.21000.22000.18000.20000.200033,897,300
Dec 31, 20240.16000.17000.14000.17000.170016,531,000
Dec 30, 20240.17000.17000.15000.16000.1600754,700
Dec 27, 20240.17000.17000.15000.16000.1600793,300
Dec 26, 20240.16000.17000.15000.17000.1700779,000
Dec 24, 20240.15000.16000.13000.16000.1600916,400
Dec 23, 20240.14000.15000.13000.15000.1500500,800
Dec 20, 20240.15000.16000.13000.14000.14001,384,000
Dec 19, 20240.18000.18000.15000.15000.15001,216,900
Dec 18, 20240.19000.20000.18000.18000.18001,018,100
Dec 17, 20240.20000.20000.17000.19000.1900707,200
Dec 16, 20240.21000.22000.20000.20000.2000387,400
Dec 13, 20240.20000.24000.19000.21000.21001,361,300
Dec 12, 20240.27000.37000.23000.24000.24006,468,300
Dec 11, 20240.22000.27000.21000.25000.25002,333,400
Dec 10, 20240.24000.24000.22000.22000.2200452,300
Dec 9, 20240.24000.25000.22000.24000.2400513,900
Dec 6, 20240.22000.22000.21000.22000.2200297,700
Dec 5, 20240.23000.24000.21000.22000.2200278,700
Dec 4, 20240.25000.25000.23000.24000.240082,900
Dec 3, 20240.24000.25000.23000.24000.2400104,400
Dec 2, 20240.25000.27000.23000.24000.2400431,000
Nov 29, 20240.25000.25000.24000.24000.2400149,500
Nov 27, 20240.24000.26000.24000.24000.2400383,600
Nov 26, 20240.23000.26000.22000.23000.2300326,600
Nov 25, 20240.25000.26000.24000.24000.2400326,200
Nov 22, 20240.24000.26000.24000.25000.2500186,300
Nov 21, 20240.24000.25000.22000.24000.2400188,400
Nov 20, 20240.22000.23000.22000.23000.230055,200
Nov 19, 20240.22000.23000.22000.23000.230072,900
Nov 18, 20240.21000.24000.21000.22000.2200141,000
Nov 15, 20240.22000.24000.20000.21000.2100174,500
Nov 14, 20240.23000.23000.22000.22000.220087,500
Nov 13, 20240.24000.24000.23000.23000.230078,800
Nov 12, 20240.24000.24000.23000.24000.240073,600
Nov 11, 20240.25000.25000.22000.25000.2500132,000
Nov 8, 20240.24000.28000.23000.25000.2500507,800
Nov 7, 20240.22000.25000.22000.24000.240083,900
Nov 6, 20240.23000.25000.22000.23000.230083,700
Nov 5, 20240.25000.25000.23000.23000.2300152,000
Nov 4, 20240.22000.24000.22000.23000.230059,100
Nov 1, 20240.24000.25000.22000.22000.2200204,400
Oct 31, 20240.24000.26000.23000.24000.2400139,300
Oct 30, 20240.21000.26000.21000.24000.2400816,700
Oct 29, 20240.22000.22000.21000.21000.2100105,600
Oct 28, 20240.22000.22000.19000.22000.2200338,200
Oct 25, 20240.20000.21000.20000.21000.21001,139,000
Oct 24, 20240.20000.20000.19000.20000.2000558,900
Oct 23, 20240.23000.23000.20000.20000.2000445,000
Oct 22, 20240.20000.22000.19000.22000.22001,238,800
Oct 21, 20240.19000.20000.19000.20000.2000527,500
Oct 18, 20240.21000.21000.19000.19000.1900990,400
Oct 17, 20240.21000.22000.21000.21000.2100240,100
Oct 16, 20240.20000.23000.20000.21000.2100321,400
Oct 15, 20240.22000.22000.18000.20000.2000968,700
Oct 14, 20240.23000.23000.21000.22000.2200313,000
Oct 11, 20240.24000.24000.23000.23000.2300411,300
Oct 10, 20240.25000.25000.24000.24000.2400609,900
Oct 9, 20240.26000.26000.24000.25000.2500694,100
Oct 8, 20240.26000.27000.25000.26000.2600244,400
Oct 7, 20240.27000.27000.25000.26000.2600489,000
Oct 4, 20240.27000.29000.26000.27000.2700283,000
Oct 3, 20240.28000.30000.26000.27000.2700281,000
Oct 2, 20240.29000.30000.27000.28000.2800322,900
Oct 1, 20240.28000.29000.27000.29000.2900245,000
Sep 30, 20240.32000.33000.27000.29000.2900230,300
Sep 27, 20240.28000.32000.28000.32000.3200487,200
Sep 26, 20240.27000.29000.27000.29000.2900453,100
Sep 25, 20240.27000.27000.26000.27000.2700236,900
Sep 24, 20240.28000.28000.27000.27000.270093,500
Sep 23, 20240.28000.30000.27000.27000.270097,300
Sep 20, 20240.29000.29000.27000.27000.2700689,200
Sep 19, 20240.30000.30000.28000.28000.2800436,100
Sep 18, 20240.30000.30000.28000.28000.2800218,900
Sep 17, 20240.30000.30000.29000.29000.290056,300
Sep 16, 20240.29000.30000.29000.30000.300069,900
Sep 13, 20240.30000.30000.29000.30000.300094,400
Sep 12, 20240.30000.30000.28000.30000.300088,400
Sep 11, 20240.29000.30000.28000.30000.3000126,100
Sep 10, 20240.28000.29000.28000.29000.2900120,200
Sep 9, 20240.28000.28000.27000.28000.2800261,900
Sep 6, 20240.27000.28000.26000.27000.2700272,900
Sep 5, 20240.29000.29000.27000.27000.270064,100
Sep 4, 20240.28000.29000.28000.28000.2800171,500
Sep 3, 20240.29000.30000.28000.28000.2800180,100
Aug 30, 20240.29000.30000.28000.29000.2900181,600
Aug 29, 20240.30000.30000.29000.30000.3000167,700
Aug 28, 20240.32000.32000.30000.30000.3000197,100
Aug 27, 20240.31000.34000.30000.32000.3200221,100
Aug 26, 20240.34000.34000.30000.31000.3100315,100
Aug 23, 20240.32000.34000.30000.34000.3400101,500
Aug 22, 20240.30000.32000.29000.32000.3200256,400
Aug 21, 20240.29000.30000.29000.30000.3000323,200
Aug 20, 20240.31000.31000.28000.30000.3000516,800
Aug 19, 20240.30000.31000.30000.31000.3100271,400
Aug 16, 20240.29000.32000.29000.30000.3000501,100
Aug 15, 20240.36000.36000.30000.31000.3100260,800
Aug 14, 20240.36000.36000.31000.33000.3300406,900
Aug 13, 20240.32000.40000.31000.36000.36001,143,300
Aug 12, 20240.29000.32000.29000.30000.3000329,700
Aug 9, 20240.29000.29000.27000.28000.2800473,200
Aug 8, 20240.25000.28000.23000.28000.28003,690,000
Aug 7, 20240.32000.32000.28000.28000.28001,186,000
Aug 6, 20240.32000.32000.31000.32000.3200255,000
Aug 5, 20240.33000.33000.30000.31000.3100235,200
Aug 2, 20240.32000.34000.32000.33000.3300122,700
Aug 1, 20240.31000.36000.31000.33000.3300343,000
Jul 31, 20240.33000.34000.30000.31000.3100316,800
Jul 30, 20240.35000.35000.31000.32000.3200290,700
Jul 29, 20240.40000.41000.34000.34000.3400509,600
Jul 26, 20240.37000.37000.35000.37000.3700179,200
Jul 25, 20240.36000.39000.36000.37000.3700100,100
Jul 24, 20240.40000.41000.35000.36000.3600466,700
Jul 23, 20240.41000.41000.38000.39000.3900125,000
Jul 22, 20240.44000.44000.39000.41000.4100147,100
Jul 19, 20240.41000.43000.40000.40000.4000146,500
Jul 18, 20240.43000.44000.41000.41000.4100134,700
Jul 17, 20240.41000.44000.41000.42000.420040,900
Jul 16, 20240.43000.43000.41000.42000.4200116,100
Jul 15, 20240.46000.47000.42000.43000.4300178,500
Jul 12, 20240.39000.50000.39000.43000.43001,110,400
Jul 11, 20240.40000.42000.36000.37000.3700429,700
Jul 10, 20240.39000.40000.36000.38000.3800146,000
Jul 9, 20240.40000.40000.36000.39000.3900233,800
Jul 8, 20240.39000.40000.38000.40000.4000117,600
Jul 5, 20240.40000.40000.37000.39000.3900194,100
Jul 3, 20240.42000.42000.37000.38000.3800195,000
Jul 2, 20240.41000.43000.40000.41000.4100260,300
Jul 1, 20240.41000.48000.40000.41000.4100169,600
Jun 28, 20240.50000.50000.40000.41000.4100387,300
Jun 27, 20240.50000.52000.45000.50000.500061,200
Jun 26, 20240.45000.51000.45000.48000.4800152,200
Jun 25, 20240.50000.60000.45000.45000.4500249,100
Jun 24, 20240.54000.54000.43000.48000.4800471,600
Jun 21, 20240.57000.57000.51000.52000.5200309,500
Jun 20, 20240.58000.63000.52000.52000.5200421,500
Jun 18, 20240.62000.65000.52000.59000.59001,382,500
Jun 17, 20240.83000.83000.71000.72000.7200110,500
Jun 14, 20240.80000.87000.79000.83000.8300390,000
Jun 13, 20240.80000.83000.77000.82000.8200230,000
Jun 12, 20240.80000.83000.75000.80000.8000250,100
Jun 11, 20240.70000.80000.68000.80000.8000199,000
Jun 10, 20240.75000.77000.69000.69000.690060,200
Jun 7, 20240.68000.77000.67000.75000.7500371,700
Jun 6, 20240.66000.70000.66000.70000.7000144,300
Jun 5, 20240.66000.70000.64000.69000.6900479,200
Jun 4, 20240.66000.67000.59000.66000.6600123,600
Jun 3, 20240.58000.67000.57000.66000.6600459,200
May 31, 20240.57000.60000.57000.57000.5700106,100
May 30, 20240.58000.58000.57000.58000.580061,400
May 29, 20240.59000.60000.55000.58000.580082,200
May 28, 20240.62000.65000.59000.60000.600066,300
May 24, 20240.64000.67000.62000.63000.630066,000
May 23, 20240.67000.68000.63000.64000.640082,200
May 22, 20240.66000.66000.61000.62000.6200117,300
May 21, 20240.67000.70000.65000.67000.670030,300
May 20, 20240.70000.70000.66000.66000.660019,900
May 17, 20240.70000.70000.64000.65000.650020,800
May 16, 20240.65000.70000.61000.70000.7000213,700
May 15, 20240.70000.71000.67000.70000.7000265,200
May 14, 20240.69000.72000.64000.70000.7000337,300
May 13, 20240.64000.69000.63000.69000.690050,200
May 10, 20240.59000.67000.59000.63000.6300101,200
May 9, 20240.63000.63000.60000.60000.600066,100
May 8, 20240.66000.66000.61000.62000.620029,800
May 7, 20240.65000.67000.63000.63000.630028,500
May 6, 20240.68000.68000.62000.62000.620093,100
May 3, 20240.68000.69000.68000.68000.68008,500
May 2, 20240.62000.69000.62000.68000.680034,600
May 1, 20240.66000.66000.64000.64000.640011,100
Apr 30, 20240.69000.70000.65000.65000.650032,600
Apr 29, 20240.64000.69000.64000.69000.690041,300
Apr 26, 20240.64000.65000.64000.65000.650052,400
Apr 25, 20240.61000.62000.60000.62000.620013,100
Apr 24, 20240.58000.63000.52000.62000.620092,600
Apr 23, 20240.62000.63000.57000.58000.580061,100
Apr 22, 20240.59000.65000.55000.61000.610093,400
Apr 19, 20240.57000.59000.56000.56000.560026,800
Apr 18, 20240.56000.70000.51000.59000.5900326,700
Apr 17, 20240.63000.63000.55000.56000.5600163,500
Apr 16, 20240.63000.63000.61000.63000.630038,100

Related Tickers

SOBR SOBR Safe, Inc.
4.2100
-8.28%
 
SVRE SaverOne 2014 Ltd.
2.3100
+5.96%
 
WATT Energous Corporation
0.2716
-3.00%
 
V6C.F Viscom SE
3.0000
+0.67%
 
SMIT Schmitt Industries, Inc.
0.0190
0.00%
 
DETEC.HE Detection Technology Oyj
12.90
+0.78%
 
KMK.L Kromek Group plc
5.46
+4.02%
 
ACFN Acorn Energy, Inc.
14.44
0.00%
 
SRT.L SRT Marine Systems plc
59.55
-2.38%
 
MJLB Ultrack Systems, Inc.
0.0003
+50.00%