Skip to main content

Knot Offshore Partners LP (NY: KNOP )

6.563 +0.163 (+2.54%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 6.700 6.880 6.360 6.400 472,714 -0.45(-6.57%)
Sep 25, 2023 6.700 6.880 6.720 6.850 115,029 +0.05(+0.74%)
Sep 22, 2023 6.720 6.900 6.590 6.800 139,834 +0.13(+1.95%)
Sep 21, 2023 6.330 6.690 6.270 6.670 167,194 +0.33(+5.21%)
Sep 20, 2023 6.160 6.420 6.141 6.340 68,968 +0.19(+3.09%)
Sep 19, 2023 6.380 6.380 6.090 6.150 73,282 -0.13(-2.07%)
Sep 18, 2023 6.360 6.450 6.180 6.280 113,194 +0.00(+0.00%)
Sep 15, 2023 6.410 6.470 6.260 6.280 39,366 -0.15(-2.33%)
Sep 14, 2023 6.200 6.500 6.200 6.430 226,139 +0.22(+3.54%)
Sep 13, 2023 6.460 6.460 6.180 6.210 104,425 -0.28(-4.31%)
Sep 12, 2023 6.500 6.690 6.280 6.490 228,834 -0.09(-1.37%)
Sep 11, 2023 6.640 7.000 6.540 6.580 301,040 -0.04(-0.60%)
Sep 08, 2023 6.350 6.660 6.250 6.620 336,878 +0.23(+3.60%)
Sep 07, 2023 6.110 6.410 6.000 6.390 423,439 +0.38(+6.32%)
Sep 06, 2023 5.830 6.200 5.761 6.010 350,044 +0.19(+3.26%)
Sep 05, 2023 5.350 5.860 5.340 5.820 495,856 +0.51(+9.60%)
Sep 01, 2023 5.330 5.450 5.280 5.310 173,275 -0.02(-0.38%)
Aug 31, 2023 5.100 5.475 5.010 5.330 391,538 +0.31(+6.18%)
Aug 30, 2023 5.050 5.050 4.935 5.020 106,858 +0.00(+0.00%)
Aug 29, 2023 4.940 5.130 4.930 5.020 117,409 +0.02(+0.40%)
Aug 28, 2023 4.950 5.040 4.950 5.000 68,677 +0.01(+0.20%)
Aug 25, 2023 4.890 5.000 4.870 4.990 100,817 +0.10(+2.04%)
Aug 24, 2023 4.930 5.010 4.860 4.890 77,179 -0.10(-2.00%)
Aug 23, 2023 4.970 5.060 4.920 4.990 52,312 +0.04(+0.81%)
Aug 22, 2023 4.980 5.043 4.920 4.950 80,521 -0.05(-1.00%)
Aug 21, 2023 5.220 5.220 4.980 5.000 81,466 -0.16(-3.10%)
Aug 18, 2023 5.060 5.200 5.050 5.160 73,754 +0.02(+0.39%)
Aug 17, 2023 5.120 5.260 5.110 5.140 35,535 +0.02(+0.39%)
Aug 16, 2023 5.150 5.200 5.110 5.120 44,294 -0.02(-0.39%)
Aug 15, 2023 5.200 5.240 5.090 5.140 90,102 -0.07(-1.34%)
Aug 14, 2023 5.250 5.350 5.210 5.210 73,373 -0.15(-2.80%)
Aug 11, 2023 5.230 5.420 5.220 5.360 135,855 +0.16(+3.08%)
Aug 10, 2023 5.240 5.340 5.180 5.200 141,114 -0.01(-0.19%)
Aug 09, 2023 5.220 5.290 5.170 5.210 114,552 -0.10(-1.88%)
Aug 08, 2023 5.170 5.400 5.130 5.310 121,673 +0.00(+0.00%)
Aug 07, 2023 5.370 5.460 5.195 5.310 86,631 -0.06(-1.12%)
Aug 04, 2023 5.510 5.560 5.330 5.370 88,723 -0.22(-3.94%)
Aug 03, 2023 5.500 5.680 5.040 5.590 110,404 +0.00(+0.00%)
Aug 02, 2023 5.470 5.630 5.430 5.590 80,659 -0.01(-0.18%)
Aug 01, 2023 5.810 5.860 5.510 5.600 80,847 -0.33(-5.56%)
Jul 31, 2023 5.700 5.960 5.700 5.930 159,167 +0.28(+4.96%)
Jul 28, 2023 5.570 5.747 5.539 5.650 47,859 +0.14(+2.54%)
Jul 27, 2023 5.530 5.780 5.500 5.510 113,820 -0.04(-0.72%)
Jul 26, 2023 5.690 5.710 5.450 5.550 169,280 -0.16(-2.87%)
Jul 25, 2023 5.664 5.724 5.575 5.714 127,305 -0.01(-0.17%)
Jul 24, 2023 5.475 5.724 5.475 5.724 188,219 +0.19(+3.42%)
Jul 21, 2023 5.535 5.595 5.455 5.535 142,859 +0.00(+0.00%)
Jul 20, 2023 5.455 5.624 5.440 5.535 182,261 +0.03(+0.54%)
Jul 19, 2023 5.405 5.521 5.366 5.505 93,430 +0.14(+2.60%)
Jul 18, 2023 5.296 5.405 5.244 5.366 145,762 +0.09(+1.70%)
Jul 17, 2023 5.206 5.306 5.166 5.276 117,400 +0.07(+1.34%)
Jul 14, 2023 5.376 5.376 5.127 5.206 77,792 -0.17(-3.15%)
Jul 13, 2023 5.465 5.535 5.316 5.376 135,499 -0.13(-2.35%)
Jul 12, 2023 5.256 5.575 5.256 5.505 223,334 +0.32(+6.14%)
Jul 11, 2023 4.987 5.276 4.987 5.186 216,051 +0.19(+3.78%)
Jul 10, 2023 5.176 5.186 4.987 4.997 95,584 -0.18(-3.46%)
Jul 07, 2023 5.196 5.296 5.166 5.176 64,283 -0.01(-0.19%)
Jul 06, 2023 4.977 5.196 4.947 5.186 86,228 +0.09(+1.76%)
Jul 05, 2023 4.957 5.147 4.928 5.097 181,781 +0.08(+1.59%)
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.