Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Knowbe4 Inc Cl A (NQ: KNBE )

24.89 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 24.89 0 +0.00(+0.00%)
Jan 30, 2023 24.89 24.91 24.89 24.89 2,418,391 +0.03(+0.12%)
Jan 27, 2023 24.86 24.87 24.84 24.86 565,017 -0.01(-0.04%)
Jan 26, 2023 24.85 24.88 24.84 24.87 735,578 +0.02(+0.08%)
Jan 25, 2023 24.84 24.85 24.83 24.85 565,999 +0.02(+0.08%)
Jan 24, 2023 24.86 24.88 24.82 24.83 926,290 -0.01(-0.04%)
Jan 23, 2023 24.84 24.87 24.84 24.84 815,865 +0.01(+0.04%)
Jan 20, 2023 24.86 24.87 24.83 24.83 1,279,550 -0.01(-0.04%)
Jan 19, 2023 24.84 24.84 24.83 24.84 642,885 +0.01(+0.04%)
Jan 18, 2023 24.86 24.86 24.83 24.83 864,421 -0.01(-0.04%)
Jan 17, 2023 24.82 24.85 24.82 24.84 996,333 +0.01(+0.04%)
Jan 13, 2023 24.82 24.83 24.81 24.83 993,360 +0.01(+0.04%)
Jan 12, 2023 24.81 24.84 24.80 24.82 779,991 -0.01(-0.04%)
Jan 11, 2023 24.81 24.84 24.79 24.83 737,366 -0.01(-0.04%)
Jan 10, 2023 24.79 24.86 24.76 24.84 1,082,122 +0.09(+0.36%)
Jan 09, 2023 24.82 24.82 24.75 24.75 1,058,132 -0.06(-0.24%)
Jan 06, 2023 24.82 24.82 24.77 24.81 675,684 +0.01(+0.04%)
Jan 05, 2023 24.77 24.80 24.77 24.80 1,397,285 +0.03(+0.12%)
Jan 04, 2023 24.78 24.78 24.77 24.77 721,372 -0.01(-0.04%)
Jan 03, 2023 24.79 24.79 24.77 24.78 548,094 +0.00(+0.00%)
Dec 30, 2022 24.77 24.80 24.76 24.78 585,071 +0.01(+0.04%)
Dec 29, 2022 24.78 24.79 24.76 24.77 778,352 +0.00(+0.00%)
Dec 28, 2022 24.78 24.79 24.75 24.77 596,887 -0.01(-0.04%)
Dec 27, 2022 24.77 24.80 24.75 24.78 659,336 -0.01(-0.04%)
Dec 23, 2022 24.75 24.79 24.75 24.79 533,378 +0.04(+0.16%)
Dec 22, 2022 24.75 24.79 24.75 24.75 519,508 -0.01(-0.04%)
Dec 21, 2022 24.74 24.77 24.73 24.76 553,785 +0.01(+0.04%)
Dec 20, 2022 24.74 24.77 24.73 24.75 608,370 +0.00(+0.00%)
Dec 19, 2022 24.75 24.77 24.73 24.75 703,565 -0.04(-0.16%)
Dec 16, 2022 24.72 24.79 24.72 24.79 3,959,007 +0.07(+0.28%)
Dec 15, 2022 24.75 24.77 24.72 24.72 1,207,658 -0.03(-0.12%)
Dec 14, 2022 24.80 24.80 24.75 24.75 620,017 -0.03(-0.12%)
Dec 13, 2022 24.79 24.82 24.75 24.78 1,025,245 +0.03(+0.12%)
Dec 12, 2022 24.79 24.81 24.73 24.75 1,013,351 -0.02(-0.08%)
Dec 09, 2022 24.71 24.81 24.69 24.77 1,852,746 +0.10(+0.41%)
Dec 08, 2022 24.65 24.68 24.64 24.67 564,875 +0.01(+0.04%)
Dec 07, 2022 24.65 24.68 24.64 24.66 519,119 +0.02(+0.08%)
Dec 06, 2022 24.65 24.67 24.62 24.64 859,960 -0.01(-0.04%)
Dec 05, 2022 24.67 24.68 24.64 24.65 800,219 +0.01(+0.04%)
Dec 02, 2022 24.63 24.68 24.62 24.64 1,336,273 +0.02(+0.08%)
Dec 01, 2022 24.66 24.68 24.61 24.62 2,737,003 -0.07(-0.28%)
Nov 30, 2022 24.67 24.71 24.60 24.69 3,648,394 +0.01(+0.04%)
Nov 29, 2022 24.70 24.71 24.67 24.68 989,020 -0.01(-0.04%)
Nov 28, 2022 24.68 24.73 24.63 24.69 812,826 -0.02(-0.08%)
Nov 25, 2022 24.69 24.72 24.64 24.71 423,354 +0.02(+0.08%)
Nov 23, 2022 24.68 24.72 24.66 24.69 533,154 +0.01(+0.04%)
Nov 22, 2022 24.68 24.74 24.64 24.68 1,250,602 +0.00(+0.00%)
Nov 21, 2022 24.61 24.70 24.61 24.68 396,568 +0.00(+0.00%)
Nov 18, 2022 24.63 24.70 24.57 24.68 2,071,282 +0.10(+0.41%)
Nov 17, 2022 24.56 24.61 24.54 24.58 1,287,859 +0.00(+0.00%)
Nov 16, 2022 24.60 24.63 24.56 24.58 897,209 -0.02(-0.08%)
Nov 15, 2022 24.62 24.64 24.58 24.60 673,196 +0.02(+0.08%)
Nov 14, 2022 24.60 24.64 24.54 24.58 1,842,487 -0.01(-0.04%)
Nov 11, 2022 24.63 24.66 24.57 24.59 677,653 -0.02(-0.08%)
Nov 10, 2022 24.62 24.68 24.58 24.61 1,419,556 +0.00(+0.00%)
Nov 09, 2022 24.58 24.61 24.55 24.61 471,039 +0.03(+0.12%)
Nov 08, 2022 24.60 24.62 24.55 24.58 745,627 -0.01(-0.04%)
Nov 07, 2022 24.61 24.65 24.56 24.59 858,877 +0.03(+0.12%)
Nov 04, 2022 24.69 24.70 24.53 24.56 4,399,896 -0.12(-0.49%)
Nov 03, 2022 24.59 24.77 24.57 24.68 2,647,497 +0.10(+0.41%)
Nov 02, 2022 24.65 24.66 24.58 1,060,256 -0.08(-0.32%)
Nov 01, 2022 24.66 24.68 24.58 24.66 1,431,093 +0.08(+0.33%)
Oct 31, 2022 24.60 24.68 24.56 24.58 2,251,194 -0.09(-0.36%)
Oct 28, 2022 24.55 24.67 24.52 24.67 2,518,961 +0.15(+0.61%)
Oct 27, 2022 24.58 24.71 24.48 24.52 2,489,602 -0.06(-0.24%)
Oct 26, 2022 24.52 24.64 24.48 24.58 1,496,635 +0.06(+0.24%)
Oct 25, 2022 24.53 24.57 24.46 24.52 1,749,048 +0.03(+0.12%)
Oct 24, 2022 24.43 24.59 24.43 24.49 1,159,293 -0.01(-0.04%)
Oct 21, 2022 24.43 24.51 24.36 24.50 1,289,816 +0.04(+0.16%)
Oct 20, 2022 24.45 24.48 24.39 24.46 1,388,553 -0.02(-0.08%)
Oct 19, 2022 24.40 24.48 24.38 24.48 1,286,647 +0.10(+0.41%)
Oct 18, 2022 24.45 24.50 24.37 24.38 1,547,534 -0.11(-0.45%)
Oct 17, 2022 24.40 24.49 24.36 24.49 2,186,933 +0.12(+0.49%)
Oct 14, 2022 24.40 24.51 24.36 24.37 3,958,900 -0.01(-0.04%)
Oct 13, 2022 24.31 24.40 24.29 24.38 5,647,359 +0.05(+0.21%)
Oct 12, 2022 24.29 24.41 24.27 24.33 26,033,672 +2.74(+12.69%)
Oct 11, 2022 21.93 21.93 21.25 21.59 904,581 -0.31(-1.42%)
Oct 10, 2022 22.23 22.42 21.63 21.90 610,443 -0.33(-1.48%)
Oct 07, 2022 22.55 22.81 21.46 22.23 1,029,537 -0.60(-2.63%)
Oct 06, 2022 22.16 23.50 22.16 22.83 2,119,854 +0.57(+2.56%)
Oct 05, 2022 21.76 22.30 21.55 22.26 762,785 +0.37(+1.69%)
Oct 04, 2022 21.75 22.18 21.70 21.89 1,247,750 +0.29(+1.34%)
Oct 03, 2022 21.00 21.75 20.84 21.60 1,355,335 +0.79(+3.80%)
Sep 30, 2022 20.89 21.25 20.74 20.81 759,721 -0.05(-0.24%)
Sep 29, 2022 20.76 21.04 20.51 20.86 1,092,527 +0.00(+0.00%)
Sep 28, 2022 20.90 20.91 20.32 20.86 1,892,590 -0.31(-1.46%)
Sep 27, 2022 21.25 21.35 20.71 21.17 891,717 +0.04(+0.19%)
Sep 26, 2022 21.38 21.88 21.07 21.13 773,033 -0.31(-1.45%)
Sep 23, 2022 21.81 21.95 21.10 21.44 1,140,653 -0.53(-2.41%)
Sep 22, 2022 21.84 22.07 21.63 21.97 1,189,304 +0.11(+0.50%)
Sep 21, 2022 22.05 22.22 21.72 21.86 3,102,898 -0.14(-0.64%)
Sep 20, 2022 22.13 22.27 21.91 22.00 2,947,933 -0.17(-0.77%)
Sep 19, 2022 21.66 22.83 21.40 22.17 9,456,645 +4.87(+28.15%)
Sep 16, 2022 18.18 18.22 17.20 17.30 2,443,559 -1.14(-6.18%)
Sep 15, 2022 19.53 19.54 18.25 18.44 859,404 -0.85(-4.41%)
Sep 14, 2022 19.23 19.52 18.99 19.29 683,740 +0.19(+0.99%)
Sep 13, 2022 18.54 19.20 18.54 19.10 484,718 -0.31(-1.60%)
Sep 12, 2022 19.56 19.83 18.55 19.41 820,261 -0.27(-1.37%)
Sep 09, 2022 19.61 20.03 19.49 19.68 603,483 +0.38(+1.97%)
Sep 08, 2022 18.30 19.33 18.21 19.30 500,754 +0.90(+4.89%)
Sep 07, 2022 17.87 18.50 17.76 18.40 504,504 +0.51(+2.85%)
Sep 06, 2022 18.38 18.38 17.13 17.89 818,182 -0.34(-1.87%)
Sep 02, 2022 17.72 18.48 17.39 18.23 515,115 +0.86(+4.95%)
Sep 01, 2022 19.16 19.22 16.88 17.37 756,926 -1.85(-9.63%)
Aug 31, 2022 19.69 19.87 19.05 19.22 710,207 -0.30(-1.54%)
Aug 30, 2022 19.53 19.98 19.22 19.52 527,961 +0.05(+0.26%)
Aug 29, 2022 19.39 19.86 19.39 19.47 560,707 -0.15(-0.76%)
Aug 26, 2022 19.94 20.07 19.51 19.62 434,680 -0.29(-1.46%)
Aug 25, 2022 19.75 20.01 19.62 19.91 291,165 +0.24(+1.22%)
Aug 24, 2022 19.43 19.94 19.29 19.67 302,344 +0.37(+1.92%)
Aug 23, 2022 19.20 19.72 19.00 19.30 279,130 +0.34(+1.79%)
Aug 22, 2022 19.25 19.53 18.89 18.96 408,800 -0.64(-3.27%)
Aug 19, 2022 20.02 20.02 19.23 19.60 302,097 -0.68(-3.35%)
Aug 18, 2022 20.12 20.38 19.90 20.28 279,279 +0.10(+0.50%)
Aug 17, 2022 20.43 20.53 19.97 20.18 434,999 -0.62(-2.98%)
Aug 16, 2022 20.47 20.82 20.02 20.80 352,183 +0.13(+0.63%)
Aug 15, 2022 19.87 20.83 19.85 20.67 471,040 +0.46(+2.28%)
Aug 12, 2022 19.44 20.25 19.29 20.21 451,494 +0.74(+3.80%)
Aug 11, 2022 19.70 20.21 19.22 19.47 565,151 +0.01(+0.05%)
Aug 10, 2022 18.98 19.65 18.81 19.46 588,303 +1.05(+5.70%)
Aug 09, 2022 18.57 18.79 18.09 18.41 521,753 -0.35(-1.87%)
Aug 08, 2022 18.25 18.87 18.23 18.76 947,941 +0.56(+3.08%)
Aug 05, 2022 17.27 18.46 17.18 18.20 932,862 +0.92(+5.32%)
Aug 04, 2022 17.49 17.50 16.04 17.28 1,590,352 +1.04(+6.40%)
Aug 03, 2022 15.26 16.67 15.16 16.24 1,816,497 +1.25(+8.34%)
Aug 02, 2022 14.25 15.14 14.21 14.99 2,064,901 +0.57(+3.95%)
Aug 01, 2022 14.04 14.82 13.79 14.42 2,637,006 +0.13(+0.91%)
Jul 29, 2022 14.48 14.63 14.10 14.29 559,590 -0.19(-1.31%)
Jul 28, 2022 14.65 15.02 14.32 14.48 565,035 -0.24(-1.63%)
Jul 27, 2022 14.86 14.96 14.27 14.72 848,879 +0.22(+1.52%)
Jul 26, 2022 16.26 16.42 14.28 14.50 861,048 -2.00(-12.12%)
Jul 25, 2022 17.16 17.37 16.29 16.50 568,781 -0.73(-4.24%)
Jul 22, 2022 17.94 18.20 17.04 17.23 554,497 -0.83(-4.60%)
Jul 21, 2022 17.59 18.22 17.36 18.06 379,684 +0.39(+2.21%)
Jul 20, 2022 16.85 17.74 16.85 17.67 549,712 +0.86(+5.12%)
Jul 19, 2022 16.70 16.89 16.30 16.81 330,424 +0.41(+2.50%)
Jul 18, 2022 16.77 17.02 16.29 16.40 407,004 -0.01(-0.06%)
Jul 15, 2022 16.24 16.54 15.80 16.41 419,829 +0.56(+3.53%)
Jul 14, 2022 16.09 16.32 15.45 15.85 520,054 -0.50(-3.06%)
Jul 13, 2022 15.69 16.43 15.66 16.35 525,313 +0.16(+0.99%)
Jul 12, 2022 16.84 17.37 16.03 16.19 634,715 -0.70(-4.14%)
Jul 11, 2022 17.21 17.21 16.34 16.89 571,375 -0.34(-1.97%)
Jul 08, 2022 16.93 17.45 16.88 17.23 607,782 -0.09(-0.52%)
Jul 07, 2022 16.40 17.41 16.23 17.32 1,778,057 +0.92(+5.61%)
Jul 06, 2022 16.61 16.92 16.29 16.40 869,556 -0.03(-0.18%)
Jul 05, 2022 15.90 16.49 15.69 16.43 953,173 +0.15(+0.92%)
Jul 01, 2022 15.87 16.41 15.31 16.28 696,687 +0.66(+4.23%)
Jun 30, 2022 16.58 16.58 15.52 15.62 946,247 -1.07(-6.41%)
Jun 29, 2022 17.29 17.29 16.48 16.69 971,131 -0.63(-3.64%)
Jun 28, 2022 17.89 18.13 16.97 17.32 865,941 -0.52(-2.91%)
Jun 27, 2022 17.58 18.49 17.10 17.84 1,236,982 +0.36(+2.06%)
Jun 24, 2022 18.46 18.57 16.81 17.48 9,317,922 -0.79(-4.32%)
Jun 23, 2022 17.55 18.37 17.32 18.27 761,870 +0.83(+4.76%)
Jun 22, 2022 17.21 17.87 17.21 17.44 1,406,498 -0.12(-0.68%)
Jun 21, 2022 17.77 18.60 17.44 17.56 1,768,262 +0.00(+0.00%)
Jun 17, 2022 16.35 17.91 16.35 17.56 4,339,435 +1.32(+8.13%)
Jun 16, 2022 16.28 17.07 15.99 16.24 1,397,473 -0.72(-4.25%)
Jun 15, 2022 16.20 17.34 16.10 16.96 1,376,466 +0.90(+5.60%)
Jun 14, 2022 16.06 16.49 15.81 16.06 796,592 -0.03(-0.19%)
Jun 13, 2022 16.72 17.00 15.79 16.09 911,383 -1.36(-7.79%)
Jun 10, 2022 17.75 18.27 17.31 17.45 546,909 -0.59(-3.27%)
Jun 09, 2022 19.14 19.21 17.80 18.04 764,171 -1.05(-5.50%)
Jun 08, 2022 18.14 19.35 18.05 19.09 1,845,240 +0.79(+4.32%)
Jun 07, 2022 17.99 18.80 17.66 18.30 1,240,534 +0.12(+0.66%)
Jun 06, 2022 19.29 19.65 17.88 18.18 2,080,834 -0.61(-3.25%)
Jun 03, 2022 18.64 19.25 18.30 18.79 1,226,012 -0.21(-1.11%)
Jun 02, 2022 17.19 19.06 17.19 19.00 745,643 +1.75(+10.14%)
Jun 01, 2022 17.78 17.95 17.11 17.25 1,205,111 -0.53(-2.98%)
May 31, 2022 17.95 18.20 17.17 17.78 2,238,717 -0.37(-2.04%)
May 27, 2022 16.99 18.47 16.96 18.15 810,155 +1.28(+7.59%)
May 26, 2022 16.16 16.93 15.84 16.87 992,675 +0.95(+5.97%)
May 25, 2022 14.96 16.12 14.92 15.92 665,998 +0.79(+5.22%)
May 24, 2022 15.46 15.88 14.99 15.13 678,682 -0.57(-3.63%)
May 23, 2022 15.87 16.03 15.38 15.70 759,011 -0.11(-0.70%)
May 20, 2022 15.53 16.04 15.11 15.81 853,945 +0.73(+4.84%)
May 19, 2022 14.65 15.56 14.65 15.08 1,107,405 +0.31(+2.10%)
May 18, 2022 15.55 16.11 14.59 14.77 520,156 -1.09(-6.87%)
May 17, 2022 15.69 16.23 15.31 15.86 699,848 +0.62(+4.07%)
May 16, 2022 16.41 16.79 15.04 15.24 1,020,577 -1.35(-8.14%)
May 13, 2022 16.85 17.70 16.35 16.59 1,063,109 +0.06(+0.36%)
May 12, 2022 15.98 17.39 15.69 16.53 1,331,938 +0.43(+2.67%)
May 11, 2022 15.32 16.65 14.95 16.10 2,088,688 +0.34(+2.16%)
May 10, 2022 17.60 18.51 13.78 15.76 3,225,664 -1.75(-9.99%)
May 09, 2022 19.50 19.88 16.76 17.51 1,376,350 -2.50(-12.49%)
May 06, 2022 21.21 21.21 19.66 20.01 873,310 -1.27(-5.97%)
May 05, 2022 22.06 22.06 20.61 21.28 711,605 -1.06(-4.74%)
May 04, 2022 22.78 22.78 20.52 22.34 992,365 -0.36(-1.59%)
May 03, 2022 23.25 23.75 22.30 22.70 537,343 -0.51(-2.20%)
May 02, 2022 23.55 23.74 21.72 23.21 892,798 -0.59(-2.48%)
Apr 29, 2022 24.75 25.68 23.66 23.80 993,343 -1.11(-4.46%)
Apr 28, 2022 23.87 25.10 23.19 24.91 690,732 +1.54(+6.59%)
Apr 27, 2022 23.32 23.93 23.18 23.37 409,214 +0.16(+0.69%)
Apr 26, 2022 24.13 24.13 23.12 23.21 456,215 -0.81(-3.37%)
Apr 25, 2022 22.97 24.26 22.63 24.02 748,772 +0.69(+2.96%)
Apr 22, 2022 23.69 24.41 22.68 23.33 496,127 -0.01(-0.04%)
Apr 21, 2022 24.68 25.05 22.93 23.34 996,831 -1.10(-4.50%)
Apr 20, 2022 24.36 24.72 23.79 24.44 682,416 +0.08(+0.33%)
Apr 19, 2022 22.98 24.62 22.98 24.36 624,742 +0.96(+4.10%)
Apr 18, 2022 23.85 23.85 22.32 23.40 619,625 -0.39(-1.64%)
Apr 14, 2022 24.63 24.71 23.11 23.79 667,723 -0.96(-3.88%)
Apr 13, 2022 24.06 25.07 23.93 24.75 742,829 +0.52(+2.15%)
Apr 12, 2022 23.94 24.58 23.72 24.23 477,895 +0.42(+1.76%)
Apr 11, 2022 22.72 23.90 22.53 23.81 449,115 +0.72(+3.12%)
Apr 08, 2022 23.66 23.69 22.72 23.09 266,357 -0.63(-2.66%)
Apr 07, 2022 23.75 24.34 23.28 23.72 610,541 -0.03(-0.13%)
Apr 06, 2022 23.08 23.80 21.70 23.75 633,295 +0.12(+0.51%)
Apr 05, 2022 24.95 24.99 23.42 23.63 946,434 -1.23(-4.95%)
Apr 04, 2022 23.49 25.03 23.49 24.86 646,823 +1.44(+6.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.