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

Knot Offshore Partners LP (NY: KNOP )

5.020 +0.040 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 5.000 5.140 4.940 5.020 94,672 +0.04(+0.80%)
Apr 17, 2024 4.980 5.145 4.940 4.980 81,478 -0.06(-1.19%)
Apr 16, 2024 5.070 5.120 4.990 5.040 34,321 -0.03(-0.59%)
Apr 15, 2024 5.110 5.240 5.000 5.070 59,937 -0.12(-2.31%)
Apr 12, 2024 5.170 5.450 5.155 5.190 81,277 +0.02(+0.39%)
Apr 11, 2024 5.150 5.320 5.135 5.170 94,594 -0.01(-0.19%)
Apr 10, 2024 5.270 5.400 5.170 5.180 116,109 -0.13(-2.45%)
Apr 09, 2024 5.280 5.390 5.210 5.310 60,671 +0.05(+0.95%)
Apr 08, 2024 5.150 5.310 5.150 5.260 41,371 +0.06(+1.15%)
Apr 05, 2024 5.340 5.340 5.190 5.200 32,139 -0.09(-1.70%)
Apr 04, 2024 5.260 5.340 5.160 5.290 92,803 -0.01(-0.19%)
Apr 03, 2024 5.290 5.340 5.250 5.300 55,067 +0.02(+0.38%)
Apr 02, 2024 5.150 5.330 5.050 5.280 94,253 +0.18(+3.53%)
Apr 01, 2024 5.110 5.180 5.100 5.100 27,689 -0.06(-1.16%)
Mar 28, 2024 5.110 5.160 5.160 5.160 119,979 +0.02(+0.39%)
Mar 27, 2024 5.190 5.200 5.080 5.140 100,625 -0.02(-0.39%)
Mar 26, 2024 5.150 5.200 5.140 5.160 33,827 -0.03(-0.58%)
Mar 25, 2024 5.200 5.292 5.190 5.190 53,160 -0.03(-0.57%)
Mar 22, 2024 5.300 5.360 5.210 5.220 48,127 -0.11(-2.06%)
Mar 21, 2024 5.260 5.415 5.240 5.330 42,726 +0.02(+0.38%)
Mar 20, 2024 5.280 5.350 5.225 5.310 61,213 +0.05(+0.95%)
Mar 19, 2024 5.230 5.330 5.230 5.260 31,244 +0.02(+0.38%)
Mar 18, 2024 5.380 5.390 5.200 5.240 74,796 -0.18(-3.32%)
Mar 15, 2024 5.290 5.500 5.290 5.420 104,912 +0.08(+1.50%)
Mar 14, 2024 5.310 5.380 5.231 5.340 76,029 +0.07(+1.33%)
Mar 13, 2024 5.260 5.390 5.200 5.270 63,383 +0.02(+0.38%)
Mar 12, 2024 5.220 5.320 5.220 5.250 44,924 +0.01(+0.19%)
Mar 11, 2024 5.290 5.340 5.240 5.240 41,764 -0.07(-1.32%)
Mar 08, 2024 5.360 5.390 5.230 5.310 61,128 -0.04(-0.75%)
Mar 07, 2024 5.280 5.390 5.270 5.350 38,644 +0.05(+0.94%)
Mar 06, 2024 5.350 5.376 5.220 5.300 86,008 -0.03(-0.56%)
Mar 05, 2024 5.270 5.445 5.270 5.330 58,581 -0.01(-0.19%)
Mar 04, 2024 5.370 5.460 5.230 5.340 126,922 -0.06(-1.11%)
Mar 01, 2024 5.490 5.490 5.340 5.400 104,879 -0.10(-1.82%)
Feb 29, 2024 5.510 5.580 5.450 5.500 223,397 -0.05(-0.90%)
Feb 28, 2024 5.820 5.830 5.510 5.550 157,739 -0.35(-5.93%)
Feb 27, 2024 5.970 5.970 5.756 5.900 176,188 -0.09(-1.50%)
Feb 26, 2024 5.800 6.050 5.750 5.990 211,966 +0.25(+4.36%)
Feb 23, 2024 5.470 5.810 5.470 5.740 133,225 +0.24(+4.36%)
Feb 22, 2024 5.500 5.650 5.490 5.500 78,626 -0.07(-1.26%)
Feb 21, 2024 5.500 5.710 5.500 5.570 35,013 +0.04(+0.72%)
Feb 20, 2024 5.560 5.590 5.510 5.530 45,950 -0.06(-1.07%)
Feb 16, 2024 5.600 5.720 5.550 5.590 48,408 -0.01(-0.18%)
Feb 15, 2024 5.500 5.710 5.500 5.600 39,791 +0.00(+0.00%)
Feb 14, 2024 5.570 5.710 5.570 5.600 52,167 +0.02(+0.36%)
Feb 13, 2024 5.660 5.710 5.520 5.580 58,529 -0.15(-2.62%)
Feb 12, 2024 5.680 5.785 5.640 5.730 36,455 -0.01(-0.17%)
Feb 09, 2024 5.780 5.900 5.680 5.740 83,330 -0.01(-0.17%)
Feb 08, 2024 5.790 5.860 5.690 5.750 45,529 +0.00(+0.00%)
Feb 07, 2024 5.750 5.870 5.711 5.750 40,445 +0.04(+0.70%)
Feb 06, 2024 5.800 5.810 5.656 5.710 32,162 -0.07(-1.21%)
Feb 05, 2024 5.690 5.800 5.590 5.780 67,269 +0.09(+1.58%)
Feb 02, 2024 5.570 5.790 5.555 5.690 63,369 -0.01(-0.18%)
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.