NYSE - Delayed Quote • USD
Knowles Corporation (KN)
At close: April 22 at 4:00 PM EDT
After hours: 8:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 15.34 | 15.62 | 15.34 | 15.60 | 15.60 | 535,200 |
Apr 19, 2024 | 15.19 | 15.45 | 15.13 | 15.26 | 15.26 | 557,800 |
Apr 18, 2024 | 15.48 | 15.58 | 15.25 | 15.27 | 15.27 | 547,700 |
Apr 17, 2024 | 15.63 | 15.69 | 15.41 | 15.51 | 15.51 | 564,600 |
Apr 16, 2024 | 15.45 | 15.68 | 15.34 | 15.55 | 15.55 | 404,700 |
Apr 15, 2024 | 15.86 | 15.88 | 15.41 | 15.57 | 15.57 | 456,700 |
Apr 12, 2024 | 15.94 | 16.07 | 15.71 | 15.81 | 15.81 | 435,400 |
Apr 11, 2024 | 15.79 | 16.15 | 15.70 | 16.15 | 16.15 | 455,400 |
Apr 10, 2024 | 15.82 | 15.88 | 15.56 | 15.73 | 15.73 | 539,700 |
Apr 9, 2024 | 16.14 | 16.34 | 16.13 | 16.27 | 16.27 | 271,500 |
Apr 8, 2024 | 16.05 | 16.23 | 15.95 | 16.04 | 16.04 | 332,200 |
Apr 5, 2024 | 15.90 | 16.03 | 15.75 | 15.92 | 15.92 | 676,300 |
Apr 4, 2024 | 16.28 | 16.35 | 15.94 | 15.96 | 15.96 | 544,600 |
Apr 3, 2024 | 15.98 | 16.19 | 15.84 | 16.10 | 16.10 | 478,200 |
Apr 2, 2024 | 16.00 | 16.31 | 15.77 | 16.10 | 16.10 | 1,025,600 |
Apr 1, 2024 | 16.17 | 16.36 | 16.01 | 16.14 | 16.14 | 441,100 |
Mar 28, 2024 | 15.71 | 16.14 | 15.71 | 16.10 | 16.10 | 831,200 |
Mar 27, 2024 | 15.35 | 15.78 | 15.35 | 15.70 | 15.70 | 522,600 |
Mar 26, 2024 | 15.46 | 15.46 | 15.20 | 15.20 | 15.20 | 704,500 |
Mar 25, 2024 | 15.41 | 15.47 | 15.26 | 15.34 | 15.34 | 370,000 |
Mar 22, 2024 | 15.53 | 15.62 | 15.31 | 15.37 | 15.37 | 245,800 |
Mar 21, 2024 | 15.59 | 15.71 | 15.52 | 15.57 | 15.57 | 457,800 |
Mar 20, 2024 | 15.14 | 15.56 | 15.08 | 15.43 | 15.43 | 351,900 |
Mar 19, 2024 | 15.00 | 15.31 | 15.00 | 15.19 | 15.19 | 309,900 |
Mar 18, 2024 | 15.28 | 15.46 | 15.07 | 15.09 | 15.09 | 546,000 |
Mar 15, 2024 | 15.20 | 15.30 | 15.09 | 15.23 | 15.23 | 1,465,500 |
Mar 14, 2024 | 15.59 | 15.62 | 15.21 | 15.34 | 15.34 | 495,500 |
Mar 13, 2024 | 15.89 | 16.08 | 15.61 | 15.63 | 15.63 | 527,600 |
Mar 12, 2024 | 16.42 | 16.47 | 15.87 | 16.00 | 16.00 | 491,100 |
Mar 11, 2024 | 16.47 | 16.58 | 16.36 | 16.50 | 16.50 | 267,100 |
Mar 8, 2024 | 16.74 | 16.84 | 16.45 | 16.51 | 16.51 | 321,600 |
Mar 7, 2024 | 16.56 | 16.61 | 16.40 | 16.53 | 16.53 | 491,400 |
Mar 6, 2024 | 16.37 | 16.58 | 16.30 | 16.39 | 16.39 | 401,600 |
Mar 5, 2024 | 16.34 | 16.45 | 16.09 | 16.17 | 16.17 | 423,700 |
Mar 4, 2024 | 16.61 | 16.75 | 16.41 | 16.50 | 16.50 | 389,500 |
Mar 1, 2024 | 16.37 | 16.75 | 16.23 | 16.61 | 16.61 | 420,200 |
Feb 29, 2024 | 16.47 | 16.73 | 16.30 | 16.34 | 16.34 | 795,000 |
Feb 28, 2024 | 16.15 | 16.65 | 16.11 | 16.26 | 16.26 | 432,600 |
Feb 27, 2024 | 16.55 | 16.66 | 16.29 | 16.30 | 16.30 | 348,100 |
Feb 26, 2024 | 16.56 | 16.67 | 16.38 | 16.44 | 16.44 | 315,600 |
Feb 23, 2024 | 16.82 | 16.87 | 16.56 | 16.56 | 16.56 | 462,000 |
Feb 22, 2024 | 17.00 | 17.07 | 16.77 | 16.86 | 16.86 | 489,600 |
Feb 21, 2024 | 16.57 | 16.97 | 16.53 | 16.93 | 16.93 | 654,600 |
Feb 20, 2024 | 16.35 | 16.76 | 16.35 | 16.75 | 16.75 | 606,700 |
Feb 16, 2024 | 16.14 | 16.87 | 16.12 | 16.65 | 16.65 | 777,200 |
Feb 15, 2024 | 15.66 | 16.36 | 15.66 | 16.29 | 16.29 | 667,900 |
Feb 14, 2024 | 15.61 | 15.65 | 15.47 | 15.51 | 15.51 | 649,300 |
Feb 13, 2024 | 15.67 | 15.77 | 15.25 | 15.38 | 15.38 | 709,700 |
Feb 12, 2024 | 16.32 | 16.58 | 16.14 | 16.16 | 16.16 | 729,400 |
Feb 9, 2024 | 15.98 | 16.36 | 15.75 | 16.21 | 16.21 | 1,363,600 |
Feb 8, 2024 | 16.00 | 16.52 | 14.97 | 15.91 | 15.91 | 1,228,800 |
Feb 7, 2024 | 16.46 | 16.54 | 16.28 | 16.52 | 16.52 | 866,200 |
Feb 6, 2024 | 16.40 | 16.58 | 16.36 | 16.52 | 16.52 | 329,800 |
Feb 5, 2024 | 16.21 | 16.48 | 16.05 | 16.39 | 16.39 | 441,100 |
Feb 2, 2024 | 16.30 | 16.52 | 16.19 | 16.38 | 16.38 | 319,300 |
Feb 1, 2024 | 16.42 | 16.57 | 16.27 | 16.54 | 16.54 | 445,500 |
Jan 31, 2024 | 16.64 | 16.81 | 16.29 | 16.31 | 16.31 | 508,400 |
Jan 30, 2024 | 17.19 | 17.19 | 16.70 | 16.71 | 16.71 | 302,600 |
Jan 29, 2024 | 16.91 | 17.24 | 16.88 | 17.19 | 17.19 | 385,000 |
Jan 26, 2024 | 17.22 | 17.29 | 16.97 | 16.98 | 16.98 | 388,600 |
Jan 25, 2024 | 17.44 | 17.52 | 17.05 | 17.21 | 17.21 | 603,600 |
Jan 24, 2024 | 17.43 | 17.45 | 17.11 | 17.27 | 17.27 | 639,100 |
Jan 23, 2024 | 17.47 | 17.58 | 17.18 | 17.19 | 17.19 | 531,200 |
Jan 22, 2024 | 17.01 | 17.34 | 17.01 | 17.29 | 17.29 | 484,900 |
Jan 19, 2024 | 16.64 | 16.84 | 16.48 | 16.84 | 16.84 | 417,600 |
Jan 18, 2024 | 16.56 | 16.63 | 16.42 | 16.52 | 16.52 | 445,000 |
Jan 17, 2024 | 16.42 | 16.52 | 16.26 | 16.36 | 16.36 | 344,000 |
Jan 16, 2024 | 16.68 | 16.72 | 16.57 | 16.71 | 16.71 | 238,700 |
Jan 12, 2024 | 17.16 | 17.22 | 16.82 | 16.89 | 16.89 | 243,800 |
Jan 11, 2024 | 16.99 | 17.02 | 16.75 | 16.97 | 16.97 | 287,100 |
Jan 10, 2024 | 16.78 | 17.00 | 16.75 | 17.00 | 17.00 | 273,900 |
Jan 9, 2024 | 16.65 | 16.89 | 16.56 | 16.86 | 16.86 | 432,100 |
Jan 8, 2024 | 16.96 | 17.16 | 16.89 | 16.93 | 16.93 | 493,100 |
Jan 5, 2024 | 16.82 | 17.04 | 16.82 | 16.88 | 16.88 | 376,200 |
Jan 4, 2024 | 17.10 | 17.13 | 16.82 | 16.98 | 16.98 | 500,000 |
Jan 3, 2024 | 17.46 | 17.46 | 17.10 | 17.14 | 17.14 | 408,800 |
Jan 2, 2024 | 17.71 | 17.81 | 17.55 | 17.65 | 17.65 | 446,500 |
Dec 29, 2023 | 18.20 | 18.28 | 17.90 | 17.91 | 17.91 | 362,600 |
Dec 28, 2023 | 18.35 | 18.37 | 18.20 | 18.29 | 18.29 | 354,600 |
Dec 27, 2023 | 18.35 | 18.48 | 18.18 | 18.33 | 18.33 | 368,700 |
Dec 26, 2023 | 18.18 | 18.33 | 18.11 | 18.29 | 18.29 | 272,200 |
Dec 22, 2023 | 18.01 | 18.21 | 17.91 | 18.10 | 18.10 | 362,900 |
Dec 21, 2023 | 17.85 | 18.00 | 17.74 | 17.97 | 17.97 | 371,800 |
Dec 20, 2023 | 18.03 | 18.30 | 17.65 | 17.66 | 17.66 | 517,000 |
Dec 19, 2023 | 17.95 | 18.21 | 17.94 | 18.11 | 18.11 | 488,800 |
Dec 18, 2023 | 17.92 | 17.92 | 17.66 | 17.80 | 17.80 | 558,000 |
Dec 15, 2023 | 17.83 | 17.92 | 17.67 | 17.87 | 17.87 | 2,405,600 |
Dec 14, 2023 | 17.26 | 17.85 | 17.24 | 17.76 | 17.76 | 816,500 |
Dec 13, 2023 | 16.39 | 17.05 | 16.26 | 16.96 | 16.96 | 785,900 |
Dec 12, 2023 | 16.26 | 16.51 | 16.13 | 16.32 | 16.32 | 585,900 |
Dec 11, 2023 | 16.00 | 16.33 | 16.00 | 16.28 | 16.28 | 383,300 |
Dec 8, 2023 | 16.01 | 16.24 | 15.98 | 16.04 | 16.04 | 436,100 |
Dec 7, 2023 | 15.96 | 16.10 | 15.87 | 16.05 | 16.05 | 468,400 |
Dec 6, 2023 | 16.17 | 16.26 | 15.87 | 15.89 | 15.89 | 499,800 |
Dec 5, 2023 | 16.14 | 16.19 | 15.98 | 16.04 | 16.04 | 528,200 |
Dec 4, 2023 | 15.98 | 16.24 | 15.98 | 16.22 | 16.22 | 488,100 |
Dec 1, 2023 | 15.79 | 16.19 | 15.74 | 16.13 | 16.13 | 479,800 |
Nov 30, 2023 | 15.96 | 15.96 | 15.78 | 15.87 | 15.87 | 719,900 |
Nov 29, 2023 | 16.16 | 16.32 | 15.89 | 15.96 | 15.96 | 553,900 |
Nov 28, 2023 | 16.11 | 16.11 | 15.88 | 16.00 | 16.00 | 462,400 |
Nov 27, 2023 | 16.12 | 16.26 | 15.97 | 16.07 | 16.07 | 457,300 |
Nov 24, 2023 | 16.09 | 16.31 | 16.08 | 16.28 | 16.28 | 183,300 |
Nov 22, 2023 | 16.37 | 16.48 | 16.10 | 16.11 | 16.11 | 403,200 |
Nov 21, 2023 | 16.33 | 16.39 | 16.10 | 16.16 | 16.16 | 463,600 |
Nov 20, 2023 | 16.24 | 16.40 | 16.18 | 16.39 | 16.39 | 632,800 |
Nov 17, 2023 | 16.29 | 16.39 | 16.09 | 16.20 | 16.20 | 611,100 |
Nov 16, 2023 | 15.97 | 16.26 | 15.80 | 16.18 | 16.18 | 674,800 |
Nov 15, 2023 | 16.04 | 16.30 | 15.92 | 15.95 | 15.95 | 541,300 |
Nov 14, 2023 | 16.08 | 16.22 | 15.97 | 16.10 | 16.10 | 572,900 |
Nov 13, 2023 | 15.31 | 15.57 | 15.18 | 15.48 | 15.48 | 425,200 |
Nov 10, 2023 | 15.41 | 15.56 | 15.17 | 15.42 | 15.42 | 376,800 |
Nov 9, 2023 | 15.59 | 15.59 | 15.24 | 15.27 | 15.27 | 333,400 |
Nov 8, 2023 | 15.67 | 15.72 | 15.33 | 15.46 | 15.46 | 395,200 |
Nov 7, 2023 | 15.80 | 16.05 | 15.63 | 15.63 | 15.63 | 696,900 |
Nov 6, 2023 | 16.00 | 16.17 | 15.68 | 15.84 | 15.84 | 896,200 |
Nov 3, 2023 | 15.41 | 16.82 | 15.17 | 16.04 | 16.04 | 1,429,300 |
Nov 2, 2023 | 13.44 | 13.59 | 13.24 | 13.51 | 13.51 | 569,000 |
Nov 1, 2023 | 12.93 | 13.12 | 12.84 | 13.10 | 13.10 | 660,300 |
Oct 31, 2023 | 12.97 | 13.13 | 12.87 | 12.99 | 12.99 | 736,500 |
Oct 30, 2023 | 13.07 | 13.15 | 12.78 | 12.98 | 12.98 | 832,100 |
Oct 27, 2023 | 13.17 | 13.23 | 12.91 | 13.01 | 13.01 | 462,100 |
Oct 26, 2023 | 13.41 | 13.58 | 13.10 | 13.18 | 13.18 | 519,800 |
Oct 25, 2023 | 13.34 | 13.45 | 13.25 | 13.28 | 13.28 | 512,900 |
Oct 24, 2023 | 13.42 | 13.53 | 13.33 | 13.46 | 13.46 | 430,000 |
Oct 23, 2023 | 13.32 | 13.49 | 13.23 | 13.31 | 13.31 | 596,100 |
Oct 20, 2023 | 13.61 | 13.66 | 13.36 | 13.39 | 13.39 | 485,900 |
Oct 19, 2023 | 13.70 | 13.77 | 13.52 | 13.58 | 13.58 | 373,700 |
Oct 18, 2023 | 13.81 | 13.88 | 13.70 | 13.71 | 13.71 | 258,800 |
Oct 17, 2023 | 13.79 | 14.14 | 13.79 | 13.93 | 13.93 | 396,000 |
Oct 16, 2023 | 13.89 | 14.05 | 13.89 | 14.00 | 14.00 | 367,100 |
Oct 13, 2023 | 14.14 | 14.25 | 13.66 | 13.77 | 13.77 | 669,500 |
Oct 12, 2023 | 14.32 | 14.44 | 14.12 | 14.38 | 14.38 | 546,200 |
Oct 11, 2023 | 14.49 | 14.56 | 14.19 | 14.28 | 14.28 | 669,500 |
Oct 10, 2023 | 14.63 | 14.77 | 14.44 | 14.49 | 14.49 | 521,400 |
Oct 9, 2023 | 14.44 | 14.68 | 14.35 | 14.63 | 14.63 | 287,300 |
Oct 6, 2023 | 14.59 | 14.83 | 14.57 | 14.59 | 14.59 | 680,900 |
Oct 5, 2023 | 14.62 | 14.70 | 14.48 | 14.64 | 14.64 | 566,500 |
Oct 4, 2023 | 14.67 | 14.83 | 14.56 | 14.68 | 14.68 | 581,100 |
Oct 3, 2023 | 14.77 | 14.96 | 14.54 | 14.65 | 14.65 | 778,400 |
Oct 2, 2023 | 14.80 | 14.89 | 14.59 | 14.88 | 14.88 | 666,800 |
Sep 29, 2023 | 14.96 | 15.06 | 14.78 | 14.81 | 14.81 | 514,500 |
Sep 28, 2023 | 14.68 | 14.94 | 14.64 | 14.86 | 14.86 | 501,100 |
Sep 27, 2023 | 14.67 | 14.83 | 14.50 | 14.66 | 14.66 | 512,400 |
Sep 26, 2023 | 14.70 | 14.93 | 14.61 | 14.62 | 14.62 | 530,700 |
Sep 25, 2023 | 14.50 | 14.83 | 14.50 | 14.77 | 14.77 | 407,400 |
Sep 22, 2023 | 14.80 | 14.95 | 14.56 | 14.59 | 14.59 | 649,100 |
Sep 21, 2023 | 14.96 | 15.05 | 14.78 | 14.78 | 14.78 | 438,000 |
Sep 20, 2023 | 15.23 | 15.27 | 14.98 | 15.02 | 15.02 | 506,600 |
Sep 19, 2023 | 15.12 | 15.39 | 15.09 | 15.15 | 15.15 | 876,600 |
Sep 18, 2023 | 14.59 | 15.39 | 14.59 | 15.11 | 15.11 | 803,600 |
Sep 15, 2023 | 14.39 | 14.50 | 14.20 | 14.25 | 14.25 | 1,620,600 |
Sep 14, 2023 | 14.13 | 14.39 | 14.06 | 14.39 | 14.39 | 483,700 |
Sep 13, 2023 | 14.19 | 14.19 | 14.02 | 14.03 | 14.03 | 452,600 |
Sep 12, 2023 | 14.15 | 14.35 | 14.08 | 14.19 | 14.19 | 450,900 |
Sep 11, 2023 | 14.60 | 14.61 | 14.24 | 14.27 | 14.27 | 464,000 |
Sep 8, 2023 | 14.67 | 14.77 | 14.46 | 14.48 | 14.48 | 475,600 |
Sep 7, 2023 | 14.88 | 15.10 | 14.58 | 14.76 | 14.76 | 499,600 |
Sep 6, 2023 | 15.44 | 15.67 | 15.27 | 15.32 | 15.32 | 352,000 |
Sep 5, 2023 | 15.59 | 15.59 | 15.25 | 15.42 | 15.42 | 595,400 |
Sep 1, 2023 | 16.13 | 16.19 | 15.79 | 15.80 | 15.80 | 425,700 |
Aug 31, 2023 | 16.14 | 16.29 | 16.02 | 16.03 | 16.03 | 978,700 |
Aug 30, 2023 | 15.99 | 16.33 | 15.85 | 16.09 | 16.09 | 448,400 |
Aug 29, 2023 | 16.21 | 16.23 | 15.95 | 16.00 | 16.00 | 545,400 |
Aug 28, 2023 | 16.33 | 16.42 | 16.19 | 16.21 | 16.21 | 464,200 |
Aug 25, 2023 | 16.05 | 16.29 | 15.95 | 16.22 | 16.22 | 454,300 |
Aug 24, 2023 | 16.31 | 16.46 | 15.97 | 16.03 | 16.03 | 758,900 |
Aug 23, 2023 | 16.34 | 16.50 | 16.29 | 16.35 | 16.35 | 467,500 |
Aug 22, 2023 | 16.44 | 16.51 | 16.32 | 16.33 | 16.33 | 1,232,600 |
Aug 21, 2023 | 16.46 | 16.51 | 16.27 | 16.31 | 16.31 | 638,900 |
Aug 18, 2023 | 16.38 | 16.61 | 16.34 | 16.49 | 16.49 | 454,500 |
Aug 17, 2023 | 16.42 | 16.70 | 16.37 | 16.53 | 16.53 | 571,800 |
Aug 16, 2023 | 16.36 | 16.57 | 16.24 | 16.29 | 16.29 | 597,700 |
Aug 15, 2023 | 16.62 | 16.74 | 16.40 | 16.41 | 16.41 | 516,400 |
Aug 14, 2023 | 16.65 | 16.74 | 16.55 | 16.68 | 16.68 | 1,184,700 |
Aug 11, 2023 | 16.72 | 16.79 | 16.62 | 16.70 | 16.70 | 549,900 |
Aug 10, 2023 | 17.01 | 17.24 | 16.70 | 16.72 | 16.72 | 671,700 |
Aug 9, 2023 | 16.68 | 17.18 | 16.50 | 17.00 | 17.00 | 685,700 |
Aug 8, 2023 | 16.43 | 16.71 | 16.43 | 16.58 | 16.58 | 502,700 |
Aug 7, 2023 | 16.78 | 16.82 | 16.36 | 16.64 | 16.64 | 514,600 |
Aug 4, 2023 | 16.66 | 17.45 | 16.63 | 16.71 | 16.71 | 859,200 |
Aug 3, 2023 | 17.72 | 17.72 | 15.58 | 16.78 | 16.78 | 1,445,300 |
Aug 2, 2023 | 18.25 | 18.33 | 17.76 | 18.00 | 18.00 | 583,300 |
Aug 1, 2023 | 18.11 | 18.46 | 18.03 | 18.45 | 18.45 | 339,000 |
Jul 31, 2023 | 17.61 | 18.34 | 17.61 | 18.27 | 18.27 | 519,500 |
Jul 28, 2023 | 17.84 | 17.89 | 17.63 | 17.65 | 17.65 | 254,700 |
Jul 27, 2023 | 17.89 | 18.07 | 17.64 | 17.74 | 17.74 | 504,000 |
Jul 26, 2023 | 17.49 | 17.96 | 17.49 | 17.75 | 17.75 | 383,800 |
Jul 25, 2023 | 17.66 | 17.66 | 17.12 | 17.56 | 17.56 | 486,800 |
Jul 24, 2023 | 17.37 | 17.80 | 17.37 | 17.78 | 17.78 | 344,700 |
Jul 21, 2023 | 17.60 | 17.68 | 17.36 | 17.39 | 17.39 | 438,700 |
Jul 20, 2023 | 17.59 | 17.59 | 17.28 | 17.47 | 17.47 | 314,200 |
Jul 19, 2023 | 17.90 | 17.91 | 17.66 | 17.68 | 17.68 | 316,700 |
Jul 18, 2023 | 17.79 | 17.86 | 17.61 | 17.82 | 17.82 | 254,000 |
Jul 17, 2023 | 17.91 | 18.01 | 17.75 | 17.80 | 17.80 | 258,500 |
Jul 14, 2023 | 18.13 | 18.18 | 17.83 | 17.90 | 17.90 | 288,300 |
Jul 13, 2023 | 18.34 | 18.44 | 18.20 | 18.21 | 18.21 | 491,800 |
Jul 12, 2023 | 18.21 | 18.41 | 18.05 | 18.33 | 18.33 | 356,900 |
Jul 11, 2023 | 17.77 | 17.96 | 17.75 | 17.90 | 17.90 | 276,800 |
Jul 10, 2023 | 17.51 | 17.81 | 17.47 | 17.77 | 17.77 | 262,200 |
Jul 7, 2023 | 17.65 | 17.79 | 17.55 | 17.56 | 17.56 | 338,400 |
Jul 6, 2023 | 17.63 | 17.65 | 17.36 | 17.57 | 17.57 | 264,700 |
Jul 5, 2023 | 17.88 | 18.10 | 17.73 | 17.78 | 17.78 | 497,000 |
Jul 3, 2023 | 17.98 | 18.11 | 17.89 | 18.05 | 18.05 | 158,200 |
Jun 30, 2023 | 18.10 | 18.20 | 17.99 | 18.06 | 18.06 | 406,700 |
Jun 29, 2023 | 17.45 | 18.02 | 17.44 | 18.01 | 18.01 | 349,300 |
Jun 28, 2023 | 17.45 | 17.57 | 17.37 | 17.43 | 17.43 | 256,500 |
Jun 27, 2023 | 17.36 | 17.66 | 17.30 | 17.56 | 17.56 | 300,100 |
Jun 26, 2023 | 17.19 | 17.57 | 17.19 | 17.37 | 17.37 | 405,700 |
Jun 23, 2023 | 17.46 | 17.52 | 17.09 | 17.18 | 17.18 | 691,200 |
Jun 22, 2023 | 17.87 | 17.95 | 17.55 | 17.66 | 17.66 | 478,200 |
Jun 21, 2023 | 17.72 | 18.04 | 17.61 | 17.95 | 17.95 | 547,200 |
Jun 20, 2023 | 17.79 | 17.91 | 17.67 | 17.85 | 17.85 | 643,000 |
Jun 16, 2023 | 17.93 | 17.93 | 17.45 | 17.88 | 17.88 | 1,522,200 |
Jun 15, 2023 | 17.23 | 17.55 | 17.18 | 17.54 | 17.54 | 574,100 |
Jun 14, 2023 | 17.57 | 17.75 | 17.24 | 17.34 | 17.34 | 706,200 |
Jun 13, 2023 | 17.42 | 17.67 | 17.38 | 17.60 | 17.60 | 997,200 |
Jun 12, 2023 | 17.29 | 17.47 | 17.26 | 17.39 | 17.39 | 478,600 |
Jun 9, 2023 | 17.42 | 17.42 | 17.17 | 17.29 | 17.29 | 415,300 |
Jun 8, 2023 | 17.50 | 17.58 | 17.27 | 17.31 | 17.31 | 518,800 |
Jun 7, 2023 | 17.22 | 17.74 | 17.22 | 17.54 | 17.54 | 813,900 |
Jun 6, 2023 | 16.76 | 17.38 | 16.76 | 17.11 | 17.11 | 448,200 |
Jun 5, 2023 | 17.20 | 17.20 | 16.59 | 16.78 | 16.78 | 430,600 |
Jun 2, 2023 | 17.38 | 17.50 | 17.22 | 17.43 | 17.43 | 482,700 |
Jun 1, 2023 | 17.96 | 17.96 | 17.19 | 17.24 | 17.24 | 891,000 |
May 31, 2023 | 17.92 | 18.10 | 17.67 | 17.98 | 17.98 | 2,176,300 |
May 30, 2023 | 17.90 | 18.11 | 17.76 | 18.09 | 18.09 | 810,600 |
May 26, 2023 | 16.92 | 17.76 | 16.92 | 17.76 | 17.76 | 893,800 |
May 25, 2023 | 16.36 | 17.18 | 16.36 | 16.85 | 16.85 | 1,528,400 |
May 24, 2023 | 16.59 | 16.66 | 16.14 | 16.34 | 16.34 | 1,013,200 |
May 23, 2023 | 16.58 | 17.10 | 16.58 | 16.68 | 16.68 | 932,800 |
May 22, 2023 | 16.23 | 16.64 | 16.05 | 16.58 | 16.58 | 1,016,200 |
May 19, 2023 | 16.50 | 16.50 | 16.02 | 16.22 | 16.22 | 1,000,100 |
May 18, 2023 | 16.47 | 16.69 | 16.34 | 16.34 | 16.34 | 925,900 |
May 17, 2023 | 16.26 | 16.58 | 16.17 | 16.45 | 16.45 | 614,600 |
May 16, 2023 | 16.21 | 16.42 | 16.08 | 16.17 | 16.17 | 482,500 |
May 15, 2023 | 16.25 | 16.56 | 15.99 | 16.36 | 16.36 | 549,900 |
May 12, 2023 | 16.16 | 16.28 | 15.99 | 16.15 | 16.15 | 452,800 |
May 11, 2023 | 16.09 | 16.29 | 15.99 | 16.05 | 16.05 | 875,400 |
May 10, 2023 | 16.16 | 16.23 | 15.91 | 16.20 | 16.20 | 677,900 |
May 9, 2023 | 15.46 | 15.94 | 15.35 | 15.87 | 15.87 | 521,600 |
May 8, 2023 | 16.20 | 16.26 | 15.68 | 15.72 | 15.72 | 528,600 |
May 5, 2023 | 16.16 | 16.33 | 16.06 | 16.26 | 16.26 | 699,300 |
May 4, 2023 | 16.03 | 16.11 | 15.86 | 15.98 | 15.98 | 545,400 |
May 3, 2023 | 16.43 | 16.50 | 16.09 | 16.21 | 16.21 | 802,700 |
May 2, 2023 | 16.53 | 16.67 | 16.09 | 16.39 | 16.39 | 849,500 |
May 1, 2023 | 16.79 | 17.02 | 16.56 | 16.71 | 16.71 | 816,200 |
Apr 28, 2023 | 16.67 | 18.12 | 16.50 | 16.88 | 16.88 | 1,661,400 |
Apr 27, 2023 | 15.75 | 15.84 | 15.48 | 15.82 | 15.82 | 413,900 |
Apr 26, 2023 | 15.58 | 15.79 | 15.55 | 15.64 | 15.64 | 428,100 |
Apr 25, 2023 | 15.90 | 16.06 | 15.65 | 15.65 | 15.65 | 507,800 |
Apr 24, 2023 | 16.34 | 16.43 | 16.00 | 16.03 | 16.03 | 340,300 |
Related Tickers
ITRN Ituran Location and Control Ltd.
25.22
+0.68%
AVNW Aviat Networks, Inc.
32.86
0.00%
KVHI KVH Industries, Inc.
4.8100
-2.63%
ITI Iteris, Inc.
4.5900
+2.00%
DGII Digi International Inc.
29.49
+0.61%
NTGR NETGEAR, Inc.
14.41
+1.05%
HLIT Harmonic Inc.
9.70
+0.21%
CIEN Ciena Corporation
43.92
+0.83%
AUDC AudioCodes Ltd.
10.52
+0.96%
ONDS Ondas Holdings Inc.
0.8276
-1.18%