기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Knight Swift Transportation Holdings Inc | KNX | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
47.07 |
KNX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 47.08 | 48.18 | 45.55 | 46.84 | 2,201,132 | -0.01 | -0.02% |
1개월 | 53.42 | 54.00 | 45.55 | 48.50 | 2,831,609 | -6.35 | -11.89% |
3개월 | 59.78 | 60.39 | 45.55 | 52.39 | 2,236,449 | -12.71 | -21.26% |
6개월 | 50.85 | 60.99 | 45.55 | 54.14 | 2,057,516 | -3.78 | -7.43% |
1년 | 58.59 | 60.99 | 45.55 | 53.97 | 2,022,852 | -11.52 | -19.66% |
3년 | 48.83 | 64.35 | 42.50 | 52.85 | 1,857,523 | -1.76 | -3.60% |
5년 | 32.41 | 64.35 | 27.03 | 46.69 | 1,955,248 | 14.66 | 45.23% |
KNX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 47.07 | 0.00 | 0.00% | 47.72 | 48.18 | 47.00 | 2,182,246 |
03 5월(5) 2024 | 47.07 | 0.17 | 0.36% | 47.31 | 47.52 | 46.74 | 1,748,788 |
02 5월(5) 2024 | 46.90 | 0.67 | 1.45% | 45.99 | 47.94 | 45.55 | 2,349,921 |
01 5월(5) 2024 | 46.23 | -0.63 | -1.34% | 46.67 | 46.91 | 46.07 | 1,893,428 |
30 4월(4) 2024 | 46.86 | -0.03 | -0.06% | 47.08 | 47.985 | 46.56 | 2,831,276 |
27 4월(4) 2024 | 46.89 | -0.25 | -0.53% | 46.46 | 47.435 | 46.26 | 4,211,688 |
26 4월(4) 2024 | 47.14 | -1.37 | -2.82% | 47.16 | 47.86 | 46.63 | 4,028,411 |
25 4월(4) 2024 | 48.51 | -0.72 | -1.46% | 48.76 | 49.15 | 47.92 | 3,350,774 |
24 4월(4) 2024 | 49.23 | 1.08 | 2.24% | 48.25 | 49.48 | 48.25 | 2,438,343 |
23 4월(4) 2024 | 48.15 | 0.01 | 0.02% | 48.56 | 48.63 | 47.82 | 2,409,331 |
20 4월(4) 2024 | 48.14 | 0.26 | 0.54% | 47.87 | 48.56 | 47.83 | 2,447,017 |
19 4월(4) 2024 | 47.88 | -0.65 | -1.34% | 48.59 | 48.79 | 47.44 | 4,820,929 |
18 4월(4) 2024 | 48.53 | -2.25 | -4.43% | 45.75 | 49.36 | 45.75 | 11,672,694 |
17 4월(4) 2024 | 50.78 | 0.03 | 0.06% | 50.68 | 51.20 | 50.28 | 2,085,635 |
16 4월(4) 2024 | 50.75 | -0.25 | -0.49% | 51.24 | 51.38 | 50.43 | 1,091,941 |
13 4월(4) 2024 | 51.00 | -1.00 | -1.92% | 51.70 | 51.84 | 50.64 | 1,441,066 |
12 4월(4) 2024 | 52.00 | 0.46 | 0.89% | 51.74 | 52.27 | 51.70 | 1,151,523 |
11 4월(4) 2024 | 51.54 | -2.11 | -3.93% | 52.46 | 52.565 | 51.17 | 2,254,157 |
10 4월(4) 2024 | 53.65 | 0.51 | 0.96% | 53.28 | 54.00 | 53.01 | 1,362,904 |
09 4월(4) 2024 | 53.14 | -0.03 | -0.06% | 53.42 | 53.75 | 53.10 | 1,053,454 |