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

Knot Offshore Partners LP (NY: KNOP )

5.360 +0.040 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 9.931 10.07 9.856 9.900 195,085 -0.07(-0.69%)
Oct 29, 2020 9.740 9.984 9.679 9.969 241,770 +0.11(+1.16%)
Oct 28, 2020 10.02 10.08 9.715 9.855 403,151 -0.26(-2.54%)
Oct 27, 2020 10.11 10.19 9.994 10.11 227,448 +0.07(+0.66%)
Oct 26, 2020 10.19 10.19 9.715 10.05 330,688 -0.15(-1.44%)
Oct 23, 2020 10.16 10.26 10.06 10.19 153,703 +0.15(+1.46%)
Oct 22, 2020 9.789 10.10 9.730 10.05 109,737 +0.34(+3.55%)
Oct 21, 2020 10.03 10.04 9.686 9.701 173,109 -0.32(-3.22%)
Oct 20, 2020 10.08 10.17 10.02 10.02 115,965 -0.03(-0.29%)
Oct 19, 2020 10.09 10.23 10.00 10.05 130,049 +0.10(+0.96%)
Oct 16, 2020 10.27 10.27 9.957 9.957 359,505 -0.29(-2.86%)
Oct 15, 2020 9.972 10.26 9.935 10.25 115,379 +0.15(+1.45%)
Oct 14, 2020 9.752 10.13 9.745 10.10 191,991 +0.40(+4.08%)
Oct 13, 2020 9.752 9.752 9.627 9.708 95,199 -0.06(-0.60%)
Oct 12, 2020 9.737 9.803 9.605 9.767 113,008 +0.01(+0.15%)
Oct 09, 2020 9.752 9.869 9.635 9.752 99,013 +0.10(+0.99%)
Oct 08, 2020 9.664 9.737 9.554 9.657 158,748 +0.01(+0.08%)
Oct 07, 2020 9.598 9.693 9.437 9.649 191,637 +0.20(+2.09%)
Oct 06, 2020 9.679 9.732 9.393 9.451 134,675 -0.17(-1.75%)
Oct 05, 2020 9.532 9.627 9.503 9.620 104,132 +0.11(+1.16%)
Oct 02, 2020 9.356 9.561 9.356 9.510 148,111 +0.02(+0.23%)
Oct 01, 2020 9.459 9.532 9.327 9.488 108,529 +0.03(+0.31%)
Sep 30, 2020 9.246 9.495 9.246 9.459 206,849 +0.29(+3.20%)
Sep 29, 2020 9.143 9.217 9.033 9.165 102,469 -0.04(-0.48%)
Sep 28, 2020 9.085 9.283 9.085 9.209 91,424 +0.12(+1.37%)
Sep 25, 2020 9.092 9.143 9.011 9.085 110,879 -0.04(-0.40%)
Sep 24, 2020 9.173 9.297 9.004 9.121 203,430 -0.12(-1.35%)
Sep 23, 2020 9.349 9.437 9.209 9.246 129,679 -0.09(-0.94%)
Sep 22, 2020 9.532 9.679 9.319 9.334 212,582 -0.22(-2.30%)
Sep 21, 2020 9.532 9.605 9.349 9.554 138,331 -0.01(-0.08%)
Sep 18, 2020 9.591 9.671 9.503 9.561 102,287 -0.07(-0.69%)
Sep 17, 2020 9.554 9.657 9.466 9.627 104,679 +0.11(+1.16%)
Sep 16, 2020 9.517 9.627 9.466 9.517 168,496 +0.04(+0.39%)
Sep 15, 2020 9.466 9.657 9.385 9.481 152,600 +0.01(+0.15%)
Sep 14, 2020 9.356 9.576 9.297 9.466 191,616 +0.11(+1.18%)
Sep 11, 2020 9.275 9.422 9.231 9.356 112,925 +0.10(+1.03%)
Sep 10, 2020 9.319 9.407 9.239 9.261 160,496 -0.12(-1.25%)
Sep 09, 2020 9.239 9.488 9.158 9.378 210,712 +0.23(+2.48%)
Sep 08, 2020 9.114 9.209 8.909 9.151 179,674 +0.04(+0.40%)
Sep 04, 2020 9.019 9.231 9.019 9.114 188,481 -0.01(-0.16%)
Sep 03, 2020 8.945 9.268 8.938 9.129 429,687 +0.17(+1.88%)
Sep 02, 2020 8.623 9.283 8.359 8.960 995,855 +0.45(+5.25%)
Sep 01, 2020 9.019 9.077 8.286 8.513 1,260,145 -0.55(-6.07%)
Aug 31, 2020 9.532 9.539 9.063 9.063 351,048 -0.49(-5.14%)
Aug 28, 2020 9.239 9.620 9.239 9.554 276,038 +0.37(+3.99%)
Aug 27, 2020 9.246 9.415 8.960 9.187 425,751 -0.12(-1.34%)
Aug 26, 2020 9.495 9.547 9.246 9.312 237,847 -0.23(-2.46%)
Aug 25, 2020 9.657 9.715 9.473 9.547 72,607 -0.11(-1.14%)
Aug 24, 2020 9.554 9.679 9.510 9.657 125,562 +0.10(+1.07%)
Aug 21, 2020 9.591 9.594 9.473 9.554 138,292 -0.04(-0.38%)
Aug 20, 2020 9.627 9.635 9.408 9.591 215,032 -0.07(-0.76%)
Aug 19, 2020 9.715 9.752 9.627 9.664 70,752 -0.03(-0.30%)
Aug 18, 2020 9.891 9.891 9.627 9.693 157,814 -0.12(-1.20%)
Aug 17, 2020 10.35 10.35 9.759 9.811 298,074 -0.59(-5.64%)
Aug 14, 2020 10.07 10.56 10.07 10.40 203,483 +0.23(+2.31%)
Aug 13, 2020 10.37 10.38 10.02 10.16 161,121 -0.13(-1.28%)
Aug 12, 2020 10.20 10.35 10.17 10.29 136,827 +0.15(+1.44%)
Aug 11, 2020 9.899 10.27 9.899 10.15 187,737 +0.23(+2.29%)
Aug 10, 2020 9.613 10.02 9.613 9.921 232,396 +0.32(+3.28%)
Aug 07, 2020 9.649 9.657 9.547 9.605 84,011 -0.06(-0.61%)
Aug 06, 2020 9.862 9.935 9.664 9.664 155,918 -0.23(-2.30%)
Aug 05, 2020 9.774 9.899 9.708 9.891 237,698 +0.12(+1.20%)
Aug 04, 2020 9.708 9.774 9.605 9.774 192,552 +0.13(+1.37%)
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.