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 (%)
Aug 31, 2023 5.028 5.397 4.939 5.254 397,168 +0.31(+6.18%)
Aug 30, 2023 4.978 4.978 4.865 4.949 108,394 +0.00(+0.00%)
Aug 29, 2023 4.870 5.057 4.860 4.949 119,097 +0.02(+0.40%)
Aug 28, 2023 4.880 4.969 4.880 4.929 69,664 +0.01(+0.20%)
Aug 25, 2023 4.821 4.929 4.801 4.919 102,266 +0.10(+2.04%)
Aug 24, 2023 4.860 4.939 4.791 4.821 78,288 -0.10(-2.00%)
Aug 23, 2023 4.900 4.988 4.850 4.919 53,064 +0.04(+0.81%)
Aug 22, 2023 4.909 4.971 4.850 4.880 81,678 -0.05(-1.00%)
Aug 21, 2023 5.146 5.146 4.909 4.929 82,637 -0.16(-3.10%)
Aug 18, 2023 4.988 5.126 4.978 5.087 74,814 +0.02(+0.39%)
Aug 17, 2023 5.047 5.185 5.038 5.067 36,046 +0.02(+0.39%)
Aug 16, 2023 5.077 5.126 5.038 5.047 44,930 -0.02(-0.39%)
Aug 15, 2023 5.126 5.166 5.018 5.067 91,397 -0.07(-1.34%)
Aug 14, 2023 5.176 5.274 5.136 5.136 74,428 -0.15(-2.80%)
Aug 11, 2023 5.156 5.343 5.146 5.284 137,808 +0.16(+3.08%)
Aug 10, 2023 5.166 5.264 5.107 5.126 143,143 -0.01(-0.19%)
Aug 09, 2023 5.146 5.215 5.097 5.136 116,199 -0.10(-1.88%)
Aug 08, 2023 5.097 5.323 5.057 5.235 123,422 +0.00(+0.00%)
Aug 07, 2023 5.294 5.383 5.121 5.235 87,876 -0.06(-1.12%)
Aug 04, 2023 5.432 5.481 5.254 5.294 89,998 -0.22(-3.94%)
Aug 03, 2023 5.422 5.599 4.969 5.511 111,991 +0.00(+0.00%)
Aug 02, 2023 5.392 5.550 5.353 5.511 81,818 -0.01(-0.18%)
Aug 01, 2023 5.728 5.777 5.432 5.521 82,009 -0.33(-5.56%)
Jul 31, 2023 5.619 5.876 5.619 5.846 161,455 +0.28(+4.96%)
Jul 28, 2023 5.491 5.665 5.461 5.570 48,547 +0.14(+2.54%)
Jul 27, 2023 5.452 5.698 5.422 5.432 115,456 -0.04(-0.72%)
Jul 26, 2023 5.609 5.629 5.373 5.471 171,714 -0.16(-2.87%)
Jul 25, 2023 5.584 5.643 5.496 5.633 129,136 -0.01(-0.17%)
Jul 24, 2023 5.397 5.643 5.397 5.643 190,926 +0.19(+3.42%)
Jul 21, 2023 5.456 5.515 5.378 5.456 144,913 +0.00(+0.00%)
Jul 20, 2023 5.378 5.545 5.363 5.456 184,882 +0.03(+0.54%)
Jul 19, 2023 5.329 5.443 5.290 5.427 94,773 +0.14(+2.60%)
Jul 18, 2023 5.221 5.329 5.169 5.290 147,858 +0.09(+1.70%)
Jul 17, 2023 5.133 5.231 5.093 5.201 119,089 +0.07(+1.34%)
Jul 14, 2023 5.299 5.299 5.054 5.133 78,911 -0.17(-3.15%)
Jul 13, 2023 5.388 5.456 5.240 5.299 137,448 -0.13(-2.35%)
Jul 12, 2023 5.182 5.496 5.182 5.427 226,546 +0.31(+6.14%)
Jul 11, 2023 4.917 5.201 4.917 5.113 219,158 +0.19(+3.78%)
Jul 10, 2023 5.103 5.113 4.917 4.926 96,959 -0.18(-3.46%)
Jul 07, 2023 5.123 5.221 5.093 5.103 65,207 -0.01(-0.19%)
Jul 06, 2023 4.907 5.123 4.877 5.113 87,468 +0.09(+1.76%)
Jul 05, 2023 4.887 5.074 4.858 5.025 184,395 +0.08(+1.59%)
Jul 03, 2023 4.809 4.999 4.809 4.946 65,473 +0.10(+2.02%)
Jun 30, 2023 4.985 4.985 4.828 4.848 66,835 -0.04(-0.80%)
Jun 29, 2023 4.799 4.985 4.789 4.887 97,653 +0.11(+2.26%)
Jun 28, 2023 4.887 4.887 4.652 4.779 264,997 -0.06(-1.22%)
Jun 27, 2023 4.995 4.995 4.811 4.838 165,836 -0.06(-1.20%)
Jun 26, 2023 5.005 5.025 4.828 4.897 119,843 -0.17(-3.29%)
Jun 23, 2023 5.093 5.229 5.054 5.064 80,831 -0.21(-3.91%)
Jun 22, 2023 5.152 5.280 5.093 5.270 113,168 +0.04(+0.75%)
Jun 21, 2023 5.290 5.329 5.211 5.231 182,719 -0.08(-1.48%)
Jun 20, 2023 5.172 5.309 5.133 5.309 187,294 +0.10(+1.88%)
Jun 16, 2023 5.240 5.329 5.201 5.211 99,445 -0.07(-1.30%)
Jun 15, 2023 5.152 5.299 5.148 5.280 101,148 +0.11(+2.09%)
Jun 14, 2023 5.280 5.351 5.103 5.172 174,251 -0.10(-1.86%)
Jun 13, 2023 5.417 5.417 5.270 5.270 103,025 +0.03(+0.56%)
Jun 12, 2023 5.299 5.447 5.221 5.240 158,082 -0.26(-4.81%)
Jun 09, 2023 5.407 5.589 5.407 5.505 54,868 +0.01(+0.18%)
Jun 08, 2023 5.447 5.604 5.447 5.496 118,607 -0.07(-1.23%)
Jun 07, 2023 5.319 5.584 5.290 5.564 156,019 +0.29(+5.59%)
Jun 06, 2023 5.152 5.319 5.133 5.270 93,045 +0.09(+1.70%)
Jun 05, 2023 5.270 5.319 5.162 5.182 113,478 -0.04(-0.75%)
Jun 02, 2023 5.044 5.329 5.005 5.221 188,763 +0.11(+2.11%)
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.