Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KNOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 774.00 | 6.00 | 0.78% | 806.00 | 806.00 | 770.00 | 81,267 |
| Dec 23 2024 | 768.00 | -4.00 | -0.52% | 747.00 | 779.00 | 747.00 | 172,064 |
| Dec 20 2024 | 772.00 | -8.00 | -1.03% | 813.00 | 813.00 | 761.00 | 509,673 |
| Dec 19 2024 | 780.00 | -16.00 | -2.01% | 803.00 | 803.00 | 770.00 | 582,709 |
| Dec 18 2024 | 796.00 | -5.00 | -0.62% | 804.00 | 810.00 | 796.00 | 153,418 |
| Dec 17 2024 | 801.00 | -10.00 | -1.23% | 809.00 | 816.00 | 798.00 | 179,025 |
| Dec 16 2024 | 811.00 | -2.00 | -0.25% | 854.00 | 854.00 | 800.00 | 178,453 |
| Dec 13 2024 | 813.00 | -15.00 | -1.81% | 800.00 | 833.00 | 800.00 | 670,896 |
| Dec 12 2024 | 828.00 | -11.00 | -1.31% | 810.00 | 849.00 | 810.00 | 1,371,112 |
| Dec 11 2024 | 839.00 | 36.00 | 4.48% | 820.00 | 884.00 | 819.00 | 885,554 |
| Dec 10 2024 | 803.00 | -10.00 | -1.23% | 780.00 | 814.00 | 780.00 | 243,521 |
| Dec 09 2024 | 813.00 | -1.00 | -0.12% | 820.00 | 828.00 | 806.00 | 291,044 |
| Dec 06 2024 | 814.00 | 11.00 | 1.37% | 803.00 | 821.00 | 803.00 | 176,773 |
| Dec 05 2024 | 803.00 | -2.00 | -0.25% | 795.00 | 816.00 | 795.00 | 135,207 |
| Dec 04 2024 | 805.00 | 42.00 | 5.50% | 795.00 | 813.00 | 763.00 | 527,906 |
| Dec 03 2024 | 763.00 | -6.00 | -0.78% | 779.00 | 779.00 | 757.00 | 503,542 |
| Dec 02 2024 | 769.00 | -7.00 | -0.90% | 770.00 | 782.00 | 767.00 | 440,814 |
| Nov 29 2024 | 776.00 | -2.00 | -0.26% | 816.00 | 816.00 | 771.00 | 300,371 |
| Nov 28 2024 | 778.00 | 9.00 | 1.17% | 798.00 | 798.00 | 775.00 | 560,889 |
| Nov 27 2024 | 769.00 | -48.00 | -5.88% | 822.00 | 822.00 | 767.00 | 741,501 |
| Nov 26 2024 | 817.00 | -10.00 | -1.21% | 864.00 | 864.00 | 817.00 | 247,077 |
| Nov 25 2024 | 827.00 | -4.00 | -0.48% | 865.00 | 865.00 | 827.00 | 417,337 |
| Nov 22 2024 | 831.00 | 11.00 | 1.34% | 819.00 | 831.00 | 809.00 | 517,017 |
| Nov 21 2024 | 820.00 | 6.00 | 0.74% | 805.00 | 821.00 | 801.00 | 195,251 |
| Nov 20 2024 | 814.00 | -18.00 | -2.16% | 873.00 | 873.00 | 808.00 | 260,271 |
| Nov 19 2024 | 832.00 | 2.00 | 0.24% | 826.00 | 840.00 | 821.00 | 364,763 |
| Nov 18 2024 | 830.00 | -19.00 | -2.24% | 851.00 | 855.00 | 829.00 | 292,133 |
| Nov 15 2024 | 849.00 | -27.00 | -3.08% | 870.00 | 878.00 | 849.00 | 453,294 |
| Nov 14 2024 | 876.00 | -11.00 | -1.24% | 870.00 | 899.00 | 870.00 | 236,656 |
| Nov 13 2024 | 887.00 | 10.00 | 1.14% | 875.00 | 893.00 | 871.00 | 481,668 |
| Nov 12 2024 | 877.00 | 33.00 | 3.91% | 806.00 | 886.00 | 806.00 | 393,324 |
| Nov 11 2024 | 844.00 | 49.00 | 6.16% | 840.00 | 861.00 | 809.00 | 276,697 |
| Nov 08 2024 | 795.00 | -1.00 | -0.13% | 833.00 | 833.00 | 789.00 | 438,883 |
| Nov 07 2024 | 796.00 | 27.00 | 3.51% | 757.00 | 796.00 | 757.00 | 405,435 |
| Nov 06 2024 | 769.00 | 28.00 | 3.78% | 748.00 | 773.00 | 748.00 | 359,464 |
| Nov 05 2024 | 741.00 | -3.00 | -0.40% | 780.00 | 780.00 | 741.00 | 232,058 |
| Nov 04 2024 | 744.00 | 1.00 | 0.13% | 735.00 | 754.00 | 735.00 | 242,781 |
| Nov 01 2024 | 743.00 | -4.00 | -0.54% | 777.00 | 777.00 | 740.00 | 454,093 |
| Oct 31 2024 | 747.00 | -108.00 | -12.63% | 750.00 | 791.00 | 726.00 | 1,766,981 |
| Oct 30 2024 | 855.00 | -11.00 | -1.27% | 854.00 | 869.00 | 838.00 | 390,825 |
| Oct 29 2024 | 866.00 | 27.00 | 3.22% | 844.00 | 880.00 | 844.00 | 410,377 |
| Oct 28 2024 | 839.00 | 10.00 | 1.21% | 841.00 | 843.00 | 828.00 | 317,179 |
| Oct 25 2024 | 829.00 | 5.00 | 0.61% | 792.00 | 832.00 | 792.00 | 646,368 |
| Oct 24 2024 | 824.00 | 28.00 | 3.52% | 803.00 | 829.00 | 801.00 | 314,523 |
| Oct 23 2024 | 796.00 | -16.00 | -1.97% | 830.00 | 830.00 | 794.00 | 313,397 |
| Oct 22 2024 | 812.00 | -2.00 | -0.25% | 808.00 | 821.00 | 807.00 | 245,094 |
| Oct 21 2024 | 814.00 | -15.00 | -1.81% | 805.00 | 837.00 | 805.00 | 287,359 |
| Oct 18 2024 | 829.00 | 2.00 | 0.24% | 852.00 | 852.00 | 819.00 | 107,563 |
| Oct 17 2024 | 827.00 | -3.00 | -0.36% | 820.00 | 844.00 | 820.00 | 234,214 |
| Oct 16 2024 | 830.00 | 19.00 | 2.34% | 815.00 | 830.00 | 810.00 | 204,430 |
| Oct 15 2024 | 811.00 | -8.00 | -0.98% | 830.00 | 830.00 | 804.00 | 93,902 |
| Oct 14 2024 | 819.00 | 9.00 | 1.11% | 805.00 | 825.00 | 805.00 | 213,408 |
| Oct 11 2024 | 810.00 | -11.00 | -1.34% | 830.00 | 830.00 | 810.00 | 156,475 |
| Oct 10 2024 | 821.00 | -4.00 | -0.48% | 825.00 | 827.00 | 800.00 | 319,482 |
| Oct 09 2024 | 825.00 | 6.00 | 0.73% | 822.00 | 837.00 | 819.00 | 324,646 |
| Oct 08 2024 | 819.00 | -19.00 | -2.27% | 860.00 | 860.00 | 816.00 | 195,234 |
| Oct 07 2024 | 838.00 | -25.00 | -2.90% | 865.00 | 865.00 | 830.00 | 234,509 |
| Oct 04 2024 | 863.00 | 24.00 | 2.86% | 867.00 | 867.00 | 841.00 | 136,676 |
| Oct 03 2024 | 839.00 | -32.00 | -3.67% | 842.00 | 854.00 | 835.00 | 106,047 |
| Oct 02 2024 | 871.00 | 8.00 | 0.93% | 863.00 | 877.00 | 858.00 | 123,779 |
| Oct 01 2024 | 863.00 | -20.00 | -2.27% | 917.00 | 917.00 | 863.00 | 161,600 |
| Sep 30 2024 | 883.00 | -32.00 | -3.50% | 883.00 | 909.00 | 883.00 | 265,538 |
| Sep 27 2024 | 915.00 | 27.00 | 3.04% | 893.00 | 915.00 | 889.00 | 160,575 |
| Sep 26 2024 | 888.00 | 14.00 | 1.60% | 855.00 | 918.00 | 855.00 | 333,172 |
