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

Knot Offshore Partners LP (NY: KNOP )

6.740 +0.110 (+1.66%)
Streaming Delayed Price Updated: 3:22 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 (%)
Mar 31, 2023 5.222 5.270 5.115 5.212 243,488 +0.05(+0.94%)
Mar 30, 2023 5.241 5.241 5.076 5.163 148,516 -0.04(-0.75%)
Mar 29, 2023 5.202 5.256 5.095 5.202 147,496 +0.04(+0.75%)
Mar 28, 2023 5.231 5.372 5.115 5.163 201,432 -0.10(-1.85%)
Mar 27, 2023 5.047 5.280 5.008 5.261 232,573 +0.29(+5.87%)
Mar 24, 2023 4.852 5.027 4.755 4.969 329,183 +0.11(+2.20%)
Mar 23, 2023 5.037 5.153 4.768 4.862 413,536 -0.16(-3.10%)
Mar 22, 2023 5.154 5.261 5.018 5.018 258,712 -0.14(-2.64%)
Mar 21, 2023 5.056 5.241 5.056 5.154 443,537 +0.12(+2.32%)
Mar 20, 2023 5.397 5.518 5.037 5.037 443,984 -0.38(-7.00%)
Mar 17, 2023 5.543 5.747 5.416 5.416 363,382 -0.16(-2.79%)
Mar 16, 2023 6.000 6.000 5.572 5.572 481,698 -0.47(-7.73%)
Mar 15, 2023 5.912 6.077 5.776 6.038 318,753 +0.02(+0.32%)
Mar 14, 2023 5.941 6.175 5.932 6.019 395,905 +0.09(+1.48%)
Mar 13, 2023 5.815 6.116 5.698 5.932 459,743 -0.01(-0.16%)
Mar 10, 2023 6.136 6.233 5.883 5.941 453,932 -0.22(-3.63%)
Mar 09, 2023 6.398 6.476 6.165 6.165 248,608 -0.18(-2.91%)
Mar 08, 2023 6.389 6.564 6.262 6.350 214,375 -0.02(-0.31%)
Mar 07, 2023 6.398 6.437 6.291 6.369 190,622 -0.02(-0.30%)
Mar 06, 2023 6.437 6.464 6.291 6.389 237,118 -0.09(-1.35%)
Mar 03, 2023 6.457 6.719 6.408 6.476 523,521 +0.01(+0.15%)
Mar 02, 2023 6.311 6.559 6.262 6.466 283,789 +0.07(+1.06%)
Mar 01, 2023 6.457 6.564 6.252 6.398 382,622 -0.06(-0.90%)
Feb 28, 2023 6.330 6.593 6.145 6.457 1,136,341 +0.20(+3.27%)
Feb 27, 2023 6.019 6.369 6.019 6.252 1,034,176 +0.29(+4.89%)
Feb 24, 2023 6.223 6.262 5.961 5.961 966,625 -0.31(-4.96%)
Feb 23, 2023 6.145 6.340 6.068 6.272 543,446 +0.13(+2.06%)
Feb 22, 2023 6.214 6.243 6.009 6.145 214,983 -0.13(-2.02%)
Feb 21, 2023 6.301 6.359 6.155 6.272 231,767 -0.03(-0.46%)
Feb 17, 2023 6.320 6.369 6.165 6.301 186,895 -0.05(-0.77%)
Feb 16, 2023 6.389 6.525 6.282 6.350 262,204 -0.04(-0.61%)
Feb 15, 2023 6.340 6.398 6.107 6.389 402,168 +0.00(+0.00%)
Feb 14, 2023 6.077 6.447 6.058 6.389 371,068 +0.24(+3.96%)
Feb 13, 2023 6.000 6.320 5.893 6.145 393,842 +0.17(+2.76%)
Feb 10, 2023 5.873 6.048 5.873 5.980 267,103 +0.18(+3.02%)
Feb 09, 2023 5.863 6.077 5.805 5.805 293,015 -0.08(-1.32%)
Feb 08, 2023 6.087 6.126 5.873 5.883 341,211 -0.11(-1.79%)
Feb 07, 2023 5.961 6.116 5.883 5.990 221,757 +0.02(+0.33%)
Feb 06, 2023 6.019 6.048 5.805 5.970 278,326 +0.02(+0.33%)
Feb 03, 2023 5.834 6.107 5.834 5.951 368,372 +0.17(+2.86%)
Feb 02, 2023 5.611 5.961 5.591 5.786 410,158 +0.23(+4.20%)
Feb 01, 2023 5.533 5.640 5.457 5.552 405,224 +0.09(+1.60%)
Jan 31, 2023 5.348 5.543 5.348 5.465 315,959 +0.12(+2.18%)
Jan 30, 2023 5.533 5.581 5.348 5.348 376,975 -0.18(-3.34%)
Jan 27, 2023 5.445 5.627 5.445 5.533 298,864 +0.01(+0.18%)
Jan 26, 2023 5.552 5.640 5.387 5.523 259,272 -0.02(-0.35%)
Jan 25, 2023 5.397 5.590 5.382 5.543 373,266 +0.08(+1.53%)
Jan 24, 2023 5.585 5.759 5.352 5.459 495,660 +0.04(+0.71%)
Jan 23, 2023 5.314 5.652 5.198 5.420 818,982 +0.13(+2.38%)
Jan 20, 2023 5.527 5.546 5.261 5.294 717,244 -0.24(-4.37%)
Jan 19, 2023 5.604 5.691 5.420 5.536 611,557 -0.11(-1.89%)
Jan 18, 2023 5.614 5.836 5.565 5.643 691,280 -0.02(-0.34%)
Jan 17, 2023 5.943 6.069 5.546 5.662 1,443,627 -0.52(-8.45%)
Jan 13, 2023 6.591 6.775 6.127 6.185 1,811,073 -0.56(-8.32%)
Jan 12, 2023 6.214 6.756 5.623 6.746 4,782,381 -3.42(-33.62%)
Jan 11, 2023 10.24 10.35 9.979 10.16 460,978 +0.09(+0.87%)
Jan 10, 2023 10.04 10.13 9.876 10.08 209,708 +0.04(+0.39%)
Jan 09, 2023 9.785 10.20 9.785 10.04 309,425 +0.45(+4.64%)
Jan 06, 2023 9.292 9.950 9.292 9.592 507,879 +0.45(+4.87%)
Jan 05, 2023 9.069 9.224 9.011 9.147 120,198 +0.14(+1.50%)
Jan 04, 2023 9.292 9.379 8.905 9.011 295,001 -0.26(-2.82%)
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.