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

Knot Offshore Partners LP (NY: KNOP )

5.410 UNCHANGED
Streaming Delayed Price Updated: 11:16 AM EDT, May 3, 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 30, 2020 10.27 10.27 9.828 10.02 301,091 -0.34(-3.27%)
Apr 29, 2020 9.881 10.41 9.826 10.36 675,070 +0.61(+6.23%)
Apr 28, 2020 9.710 9.812 9.212 9.751 455,999 +0.30(+3.18%)
Apr 27, 2020 9.246 9.577 9.116 9.451 328,076 +0.38(+4.21%)
Apr 24, 2020 9.048 9.229 8.932 9.069 168,238 -0.03(-0.37%)
Apr 23, 2020 9.150 9.266 8.989 9.103 193,435 +0.12(+1.37%)
Apr 22, 2020 8.768 9.096 8.768 8.980 211,904 +0.21(+2.41%)
Apr 21, 2020 8.632 8.796 8.379 8.768 435,178 -0.12(-1.31%)
Apr 20, 2020 8.871 9.144 8.666 8.884 281,581 -0.12(-1.36%)
Apr 17, 2020 9.123 9.212 8.878 9.007 303,504 +0.04(+0.46%)
Apr 16, 2020 9.007 9.096 8.864 8.966 179,725 -0.01(-0.15%)
Apr 15, 2020 9.451 9.451 8.871 8.980 712,151 -0.76(-7.78%)
Apr 14, 2020 9.253 9.887 9.171 9.737 532,437 +0.72(+7.94%)
Apr 13, 2020 8.577 9.198 8.119 9.021 708,616 +0.83(+10.17%)
Apr 09, 2020 7.506 8.188 7.506 8.188 1,741,594 +0.85(+11.63%)
Apr 08, 2020 7.219 8.018 7.219 7.335 2,110,201 +0.77(+11.75%)
Apr 07, 2020 6.619 6.858 6.551 6.564 450,676 -0.03(-0.52%)
Apr 06, 2020 6.387 6.721 6.380 6.598 338,287 +0.28(+4.43%)
Apr 03, 2020 6.721 6.824 6.298 6.319 298,521 -0.30(-4.54%)
Apr 02, 2020 6.626 7.022 6.448 6.619 387,868 +0.00(+0.00%)
Apr 01, 2020 6.694 6.810 6.517 6.619 246,434 -0.34(-4.90%)
Mar 31, 2020 6.878 7.219 6.837 6.960 260,274 +0.09(+1.29%)
Mar 30, 2020 7.124 7.247 6.414 6.871 436,244 -0.23(-3.27%)
Mar 27, 2020 7.062 7.151 6.865 7.103 340,874 -0.12(-1.61%)
Mar 26, 2020 7.288 7.554 7.131 7.219 569,243 -0.01(-0.09%)
Mar 25, 2020 6.537 7.424 6.530 7.226 732,957 +0.74(+11.36%)
Mar 24, 2020 6.298 6.564 6.244 6.489 453,397 +0.29(+4.62%)
Mar 23, 2020 6.162 6.380 6.100 6.203 532,115 -0.27(-4.11%)
Mar 20, 2020 7.090 7.267 6.266 6.469 638,223 -0.53(-7.60%)
Mar 19, 2020 6.141 7.022 5.916 7.001 722,918 +0.91(+15.02%)
Mar 18, 2020 7.165 7.233 5.957 6.087 964,657 -1.39(-18.61%)
Mar 17, 2020 7.506 8.061 7.165 7.479 392,817 -0.02(-0.27%)
Mar 16, 2020 7.704 7.835 7.404 7.499 656,068 -0.76(-9.25%)
Mar 13, 2020 8.291 8.622 7.813 8.263 708,860 +0.48(+6.14%)
Mar 12, 2020 8.270 8.393 7.097 7.786 640,562 -0.83(-9.59%)
Mar 11, 2020 8.987 8.987 8.439 8.611 288,192 -0.38(-4.25%)
Mar 10, 2020 8.871 9.041 8.543 8.994 603,366 +0.28(+3.21%)
Mar 09, 2020 9.110 9.703 8.680 8.714 609,758 -1.85(-17.51%)
Mar 06, 2020 10.91 10.91 10.33 10.56 348,641 -0.48(-4.33%)
Mar 05, 2020 11.26 11.32 10.97 11.04 225,662 -0.31(-2.71%)
Mar 04, 2020 11.55 11.65 11.31 11.35 128,326 -0.05(-0.48%)
Mar 03, 2020 11.66 11.82 11.29 11.40 254,889 -0.21(-1.82%)
Mar 02, 2020 11.18 11.65 11.10 11.61 309,072 +0.46(+4.10%)
Feb 28, 2020 11.33 11.43 11.10 11.16 472,915 -0.23(-2.04%)
Feb 27, 2020 11.61 11.71 11.33 11.39 409,117 -0.42(-3.53%)
Feb 26, 2020 11.96 12.15 11.75 11.80 305,318 -0.14(-1.20%)
Feb 25, 2020 12.38 12.47 11.94 11.95 362,522 -0.42(-3.37%)
Feb 24, 2020 12.56 12.58 12.29 12.36 396,114 -0.31(-2.48%)
Feb 21, 2020 12.77 12.85 12.64 12.68 167,359 -0.20(-1.59%)
Feb 20, 2020 12.88 13.01 12.80 12.88 138,722 -0.02(-0.16%)
Feb 19, 2020 13.07 13.09 12.88 12.90 101,117 -0.06(-0.47%)
Feb 18, 2020 13.03 13.07 12.92 12.96 141,443 -0.12(-0.94%)
Feb 14, 2020 13.03 13.09 12.99 13.09 154,902 -0.01(-0.05%)
Feb 13, 2020 13.09 13.10 12.96 13.09 75,645 +0.07(+0.58%)
Feb 12, 2020 12.91 13.14 12.90 13.02 164,476 +0.23(+1.81%)
Feb 11, 2020 12.76 12.92 12.75 12.79 159,919 +0.03(+0.21%)
Feb 10, 2020 12.90 12.92 12.76 12.76 175,890 -0.16(-1.21%)
Feb 07, 2020 12.91 13.02 12.86 12.92 154,463 -0.02(-0.16%)
Feb 06, 2020 13.14 13.17 12.91 12.94 157,328 -0.22(-1.66%)
Feb 05, 2020 13.07 13.29 13.07 13.16 86,440 +0.16(+1.26%)
Feb 04, 2020 13.01 13.12 12.98 12.99 123,262 -0.01(-0.10%)
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.