Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 17.25 | -0.18 | -1.03% | 17.43 | 17.48 | 17.225 | 741,364 |
| May 09 2024 | 17.43 | 0.35 | 2.05% | 17.06 | 17.46 | 16.98 | 473,198 |
| May 08 2024 | 17.08 | 0.02 | 0.12% | 16.94 | 17.145 | 16.925 | 450,168 |
| May 07 2024 | 17.06 | 0.35 | 2.09% | 16.70 | 17.22 | 16.70 | 661,538 |
| May 06 2024 | 16.71 | 0.14 | 0.84% | 16.68 | 16.995 | 16.68 | 459,419 |
| May 03 2024 | 16.57 | 0.36 | 2.22% | 16.54 | 16.65 | 16.32 | 573,414 |
| May 02 2024 | 16.21 | 0.41 | 2.59% | 16.44 | 16.73 | 15.43 | 790,386 |
| May 01 2024 | 15.80 | -0.03 | -0.19% | 15.80 | 16.135 | 15.76 | 573,463 |
| Apr 30 2024 | 15.83 | -0.38 | -2.34% | 16.11 | 16.26 | 15.83 | 625,943 |
| Apr 29 2024 | 16.21 | 0.18 | 1.12% | 16.02 | 16.31 | 15.985 | 593,437 |
| Apr 26 2024 | 16.03 | 0.14 | 0.88% | 15.91 | 16.14 | 15.91 | 341,556 |
| Apr 25 2024 | 15.89 | -0.25 | -1.55% | 16.01 | 16.02 | 15.71 | 488,759 |
| Apr 24 2024 | 16.14 | 0.16 | 1.00% | 16.00 | 16.17 | 15.895 | 491,855 |
| Apr 23 2024 | 15.98 | 0.38 | 2.44% | 15.66 | 16.02 | 15.64 | 509,465 |
| Apr 22 2024 | 15.60 | 0.34 | 2.23% | 15.34 | 15.62 | 15.34 | 535,207 |
| Apr 19 2024 | 15.26 | -0.01 | -0.07% | 15.19 | 15.45 | 15.13 | 557,752 |
| Apr 18 2024 | 15.27 | -0.24 | -1.55% | 15.48 | 15.58 | 15.245 | 547,712 |
| Apr 17 2024 | 15.51 | -0.04 | -0.26% | 15.63 | 15.69 | 15.405 | 564,564 |
| Apr 16 2024 | 15.55 | -0.02 | -0.13% | 15.45 | 15.68 | 15.34 | 404,665 |
| Apr 15 2024 | 15.57 | -0.24 | -1.52% | 15.86 | 15.88 | 15.405 | 456,691 |
| Apr 12 2024 | 15.81 | -0.34 | -2.11% | 15.94 | 16.07 | 15.705 | 435,351 |
| Apr 11 2024 | 16.15 | 0.42 | 2.67% | 15.79 | 16.15 | 15.70 | 455,398 |
| Apr 10 2024 | 15.73 | -0.54 | -3.32% | 15.82 | 15.88 | 15.56 | 539,726 |
| Apr 09 2024 | 16.27 | 0.23 | 1.43% | 16.14 | 16.34 | 16.125 | 271,519 |
| Apr 08 2024 | 16.04 | 0.12 | 0.75% | 16.05 | 16.23 | 15.945 | 332,210 |
| Apr 05 2024 | 15.92 | -0.04 | -0.25% | 15.90 | 16.03 | 15.745 | 676,310 |
| Apr 04 2024 | 15.96 | -0.14 | -0.87% | 16.28 | 16.35 | 15.94 | 544,627 |
| Apr 03 2024 | 16.10 | 0.00 | 0.00% | 15.98 | 16.19 | 15.84 | 478,151 |
| Apr 02 2024 | 16.10 | -0.04 | -0.25% | 16.00 | 16.305 | 15.77 | 1,025,553 |
| Apr 01 2024 | 16.14 | 0.04 | 0.25% | 16.17 | 16.36 | 16.01 | 441,149 |
| Mar 28 2024 | 16.10 | 0.40 | 2.55% | 15.71 | 16.14 | 15.71 | 831,150 |
| Mar 27 2024 | 15.70 | 0.50 | 3.29% | 15.35 | 15.779 | 15.35 | 522,610 |
| Mar 26 2024 | 15.20 | -0.14 | -0.91% | 15.46 | 15.46 | 15.20 | 704,525 |
| Mar 25 2024 | 15.34 | -0.03 | -0.20% | 15.41 | 15.47 | 15.255 | 369,983 |
| Mar 22 2024 | 15.37 | -0.20 | -1.28% | 15.53 | 15.62 | 15.31 | 245,804 |
| Mar 21 2024 | 15.57 | 0.14 | 0.91% | 15.59 | 15.71 | 15.515 | 458,087 |
| Mar 20 2024 | 15.43 | 0.24 | 1.58% | 15.14 | 15.56 | 15.075 | 351,943 |
| Mar 19 2024 | 15.19 | 0.10 | 0.66% | 15.00 | 15.305 | 15.00 | 309,909 |
| Mar 18 2024 | 15.09 | -0.14 | -0.92% | 15.28 | 15.455 | 15.07 | 545,998 |
| Mar 15 2024 | 15.23 | -0.11 | -0.72% | 15.20 | 15.30 | 15.09 | 1,465,481 |
| Mar 14 2024 | 15.34 | -0.29 | -1.86% | 15.59 | 15.62 | 15.21 | 495,509 |
| Mar 13 2024 | 15.63 | -0.37 | -2.31% | 15.89 | 16.08 | 15.61 | 527,566 |
| Mar 12 2024 | 16.00 | -0.50 | -3.03% | 16.42 | 16.465 | 15.865 | 491,064 |
| Mar 11 2024 | 16.50 | -0.01 | -0.06% | 16.47 | 16.58 | 16.36 | 267,125 |
| Mar 08 2024 | 16.51 | -0.02 | -0.12% | 16.74 | 16.84 | 16.45 | 321,611 |
| Mar 07 2024 | 16.53 | 0.14 | 0.85% | 16.56 | 16.61 | 16.395 | 491,632 |
| Mar 06 2024 | 16.39 | 0.22 | 1.36% | 16.37 | 16.58 | 16.30 | 401,586 |
| Mar 05 2024 | 16.17 | -0.33 | -2.00% | 16.34 | 16.445 | 16.09 | 423,707 |
| Mar 04 2024 | 16.50 | -0.11 | -0.66% | 16.61 | 16.75 | 16.41 | 389,512 |
| Mar 01 2024 | 16.61 | 0.27 | 1.65% | 16.36 | 16.75 | 16.23 | 420,204 |
| Feb 29 2024 | 16.34 | 0.08 | 0.49% | 16.47 | 16.73 | 16.30 | 795,019 |
| Feb 28 2024 | 16.26 | -0.04 | -0.25% | 16.15 | 16.65 | 16.11 | 432,576 |
| Feb 27 2024 | 16.30 | -0.14 | -0.85% | 16.55 | 16.66 | 16.29 | 348,138 |
| Feb 26 2024 | 16.44 | -0.12 | -0.72% | 16.56 | 16.67 | 16.38 | 315,649 |
| Feb 23 2024 | 16.56 | -0.30 | -1.78% | 16.82 | 16.87 | 16.56 | 459,649 |
| Feb 22 2024 | 16.86 | -0.07 | -0.41% | 17.00 | 17.07 | 16.765 | 489,554 |
| Feb 21 2024 | 16.93 | 0.18 | 1.07% | 16.57 | 16.97 | 16.53 | 654,569 |
| Feb 20 2024 | 16.75 | 0.10 | 0.60% | 16.35 | 16.76 | 16.35 | 606,714 |
| Feb 16 2024 | 16.65 | 0.36 | 2.21% | 16.14 | 16.87 | 16.12 | 777,193 |
| Feb 15 2024 | 16.29 | 0.78 | 5.03% | 15.66 | 16.36 | 15.66 | 667,922 |
| Feb 14 2024 | 15.51 | 0.13 | 0.85% | 15.61 | 15.65 | 15.47 | 649,347 |
| Feb 13 2024 | 15.38 | -0.78 | -4.83% | 15.67 | 15.77 | 15.25 | 709,697 |
