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

Knot Offshore Partners LP (NY: KNOP )

6.790 +0.160 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 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 (%)
Jun 30, 2023 4.967 4.967 4.811 4.831 67,076 -0.04(-0.80%)
Jun 29, 2023 4.782 4.967 4.772 4.870 98,004 +0.11(+2.26%)
Jun 28, 2023 4.870 4.870 4.635 4.762 265,950 -0.06(-1.22%)
Jun 27, 2023 4.977 4.977 4.793 4.821 166,433 -0.06(-1.20%)
Jun 26, 2023 4.987 5.007 4.811 4.879 120,274 -0.17(-3.29%)
Jun 23, 2023 5.075 5.210 5.036 5.046 81,122 -0.21(-3.91%)
Jun 22, 2023 5.134 5.261 5.075 5.251 113,575 +0.04(+0.75%)
Jun 21, 2023 5.271 5.310 5.192 5.212 183,376 -0.08(-1.48%)
Jun 20, 2023 5.153 5.290 5.114 5.290 187,968 +0.10(+1.88%)
Jun 16, 2023 5.222 5.310 5.183 5.192 99,803 -0.07(-1.30%)
Jun 15, 2023 5.134 5.280 5.129 5.261 101,512 +0.11(+2.09%)
Jun 14, 2023 5.261 5.332 5.085 5.153 174,878 -0.10(-1.86%)
Jun 13, 2023 5.398 5.398 5.251 5.251 103,396 +0.03(+0.56%)
Jun 12, 2023 5.280 5.427 5.202 5.222 158,651 -0.26(-4.81%)
Jun 09, 2023 5.388 5.569 5.388 5.486 55,066 +0.01(+0.18%)
Jun 08, 2023 5.427 5.583 5.427 5.476 119,033 -0.07(-1.23%)
Jun 07, 2023 5.300 5.564 5.271 5.544 156,581 +0.29(+5.59%)
Jun 06, 2023 5.134 5.300 5.114 5.251 93,380 +0.09(+1.70%)
Jun 05, 2023 5.251 5.300 5.143 5.163 113,886 -0.04(-0.75%)
Jun 02, 2023 5.026 5.310 4.987 5.202 189,443 +0.11(+2.11%)
Jun 01, 2023 4.987 5.202 4.987 5.095 116,472 +0.13(+2.56%)
May 31, 2023 5.280 5.290 4.967 4.967 117,453 -0.30(-5.75%)
May 30, 2023 4.752 5.319 4.743 5.271 545,237 +0.58(+12.29%)
May 26, 2023 4.791 5.036 4.547 4.694 567,626 -0.10(-2.04%)
May 25, 2023 4.791 4.850 4.679 4.791 172,871 -0.07(-1.41%)
May 24, 2023 5.007 5.011 4.835 4.860 226,958 -0.13(-2.55%)
May 23, 2023 4.889 5.148 4.889 4.987 209,911 +0.07(+1.39%)
May 22, 2023 4.743 5.007 4.713 4.919 244,147 +0.17(+3.50%)
May 19, 2023 4.743 4.879 4.713 4.752 170,957 +0.06(+1.25%)
May 18, 2023 4.518 4.713 4.410 4.694 346,473 +0.19(+4.12%)
May 17, 2023 4.381 4.537 4.361 4.508 138,189 +0.16(+3.60%)
May 16, 2023 4.430 4.518 4.325 4.351 203,114 -0.09(-1.98%)
May 15, 2023 4.302 4.498 4.302 4.439 156,632 +0.14(+3.18%)
May 12, 2023 4.371 4.459 4.268 4.302 147,950 -0.09(-2.00%)
May 11, 2023 4.410 4.508 4.312 4.391 142,509 -0.09(-1.96%)
May 10, 2023 4.410 4.522 4.361 4.479 307,627 +0.09(+2.00%)
May 09, 2023 4.293 4.459 4.249 4.391 300,348 +0.07(+1.58%)
May 08, 2023 4.342 4.420 4.302 4.322 160,731 -0.04(-0.90%)
May 05, 2023 4.302 4.488 4.302 4.361 354,081 +0.10(+2.29%)
May 04, 2023 4.361 4.361 4.185 4.263 191,996 -0.04(-0.91%)
May 03, 2023 4.410 4.439 4.302 4.302 162,891 -0.14(-3.08%)
May 02, 2023 4.606 4.606 4.371 4.439 140,757 -0.17(-3.61%)
May 01, 2023 4.586 4.733 4.483 4.606 197,885 -0.07(-1.46%)
Apr 28, 2023 4.371 4.743 4.364 4.674 253,424 +0.27(+6.22%)
Apr 27, 2023 4.430 4.459 4.349 4.400 197,992 -0.02(-0.44%)
Apr 26, 2023 4.537 4.547 4.420 4.420 178,038 -0.11(-2.46%)
Apr 25, 2023 4.638 4.731 4.512 4.531 196,382 -0.21(-4.51%)
Apr 24, 2023 4.697 4.823 4.697 4.745 115,486 +0.01(+0.21%)
Apr 21, 2023 4.862 4.862 4.692 4.736 141,896 -0.08(-1.62%)
Apr 20, 2023 4.872 4.891 4.711 4.813 146,359 -0.08(-1.59%)
Apr 19, 2023 4.823 4.901 4.753 4.891 265,404 +0.01(+0.20%)
Apr 18, 2023 4.911 4.940 4.842 4.881 120,311 -0.02(-0.40%)
Apr 17, 2023 4.862 4.959 4.823 4.901 234,522 +0.03(+0.60%)
Apr 14, 2023 4.862 4.988 4.784 4.872 177,402 +0.01(+0.20%)
Apr 13, 2023 4.881 4.949 4.852 4.862 199,283 -0.08(-1.57%)
Apr 12, 2023 4.930 5.008 4.828 4.940 185,141 +0.03(+0.59%)
Apr 11, 2023 4.804 4.940 4.716 4.911 315,351 +0.15(+3.06%)
Apr 10, 2023 4.804 4.862 4.590 4.765 615,991 -0.13(-2.58%)
Apr 06, 2023 4.959 5.037 4.857 4.891 249,396 -0.12(-2.33%)
Apr 05, 2023 5.027 5.037 4.911 5.008 273,532 +0.01(+0.19%)
Apr 04, 2023 5.115 5.163 4.979 4.998 155,586 -0.12(-2.28%)
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.