Skip to main content

Knot Offshore Partners LP (NY: KNOP )

5.200 +0.060 (+1.17%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.190 5.200 5.080 5.140 100,625 -0.02(-0.39%)
Mar 26, 2024 5.150 5.200 5.140 5.160 33,827 -0.03(-0.58%)
Mar 25, 2024 5.200 5.292 5.190 5.190 53,160 -0.03(-0.57%)
Mar 22, 2024 5.300 5.360 5.210 5.220 48,127 -0.11(-2.06%)
Mar 21, 2024 5.260 5.415 5.240 5.330 42,726 +0.02(+0.38%)
Mar 20, 2024 5.280 5.350 5.225 5.310 61,213 +0.05(+0.95%)
Mar 19, 2024 5.230 5.330 5.230 5.260 31,244 +0.02(+0.38%)
Mar 18, 2024 5.380 5.390 5.200 5.240 74,796 -0.18(-3.32%)
Mar 15, 2024 5.290 5.500 5.290 5.420 104,912 +0.08(+1.50%)
Mar 14, 2024 5.310 5.380 5.231 5.340 76,029 +0.07(+1.33%)
Mar 13, 2024 5.260 5.390 5.200 5.270 63,383 +0.02(+0.38%)
Mar 12, 2024 5.220 5.320 5.220 5.250 44,924 +0.01(+0.19%)
Mar 11, 2024 5.290 5.340 5.240 5.240 41,764 -0.07(-1.32%)
Mar 08, 2024 5.360 5.390 5.230 5.310 61,128 -0.04(-0.75%)
Mar 07, 2024 5.280 5.390 5.270 5.350 38,644 +0.05(+0.94%)
Mar 06, 2024 5.350 5.376 5.220 5.300 86,008 -0.03(-0.56%)
Mar 05, 2024 5.270 5.445 5.270 5.330 58,581 -0.01(-0.19%)
Mar 04, 2024 5.370 5.460 5.230 5.340 126,922 -0.06(-1.11%)
Mar 01, 2024 5.490 5.490 5.340 5.400 104,879 -0.10(-1.82%)
Feb 29, 2024 5.510 5.580 5.450 5.500 223,397 -0.05(-0.90%)
Feb 28, 2024 5.820 5.830 5.510 5.550 157,739 -0.35(-5.93%)
Feb 27, 2024 5.970 5.970 5.756 5.900 176,188 -0.09(-1.50%)
Feb 26, 2024 5.800 6.050 5.750 5.990 211,966 +0.25(+4.36%)
Feb 23, 2024 5.470 5.810 5.470 5.740 133,225 +0.24(+4.36%)
Feb 22, 2024 5.500 5.650 5.490 5.500 78,626 -0.07(-1.26%)
Feb 21, 2024 5.500 5.710 5.500 5.570 35,013 +0.04(+0.72%)
Feb 20, 2024 5.560 5.590 5.510 5.530 45,950 -0.06(-1.07%)
Feb 16, 2024 5.600 5.720 5.550 5.590 48,408 -0.01(-0.18%)
Feb 15, 2024 5.500 5.710 5.500 5.600 39,791 +0.00(+0.00%)
Feb 14, 2024 5.570 5.710 5.570 5.600 52,167 +0.02(+0.36%)
Feb 13, 2024 5.660 5.710 5.520 5.580 58,529 -0.15(-2.62%)
Feb 12, 2024 5.680 5.785 5.640 5.730 36,455 -0.01(-0.17%)
Feb 09, 2024 5.780 5.900 5.680 5.740 83,330 -0.01(-0.17%)
Feb 08, 2024 5.790 5.860 5.690 5.750 45,529 +0.00(+0.00%)
Feb 07, 2024 5.750 5.870 5.711 5.750 40,445 +0.04(+0.70%)
Feb 06, 2024 5.800 5.810 5.656 5.710 32,162 -0.07(-1.21%)
Feb 05, 2024 5.690 5.800 5.590 5.780 67,269 +0.09(+1.58%)
Feb 02, 2024 5.570 5.790 5.555 5.690 63,369 -0.01(-0.18%)
Feb 01, 2024 5.920 5.920 5.645 5.700 62,959 -0.20(-3.39%)
Jan 31, 2024 5.950 5.950 5.845 5.900 40,116 -0.01(-0.17%)
Jan 30, 2024 5.810 5.950 5.790 5.910 36,174 +0.06(+1.03%)
Jan 29, 2024 5.690 5.870 5.690 5.850 65,666 +0.08(+1.39%)
Jan 26, 2024 5.550 5.860 5.550 5.770 59,367 +0.24(+4.26%)
Jan 25, 2024 5.584 5.614 5.444 5.534 66,776 -0.02(-0.36%)
Jan 24, 2024 5.564 5.763 5.524 5.554 37,945 -0.01(-0.18%)
Jan 23, 2024 5.574 5.653 5.494 5.564 53,284 -0.01(-0.18%)
Jan 22, 2024 5.604 5.728 5.544 5.574 81,241 -0.07(-1.23%)
Jan 19, 2024 5.773 5.818 5.624 5.643 42,345 -0.14(-2.41%)
Jan 18, 2024 5.862 5.882 5.713 5.783 49,084 -0.08(-1.36%)
Jan 17, 2024 5.823 5.932 5.803 5.862 57,604 +0.01(+0.17%)
Jan 16, 2024 5.972 6.032 5.813 5.853 58,087 -0.13(-2.16%)
Jan 12, 2024 6.052 6.141 5.932 5.982 56,098 +0.01(+0.17%)
Jan 11, 2024 5.992 6.064 5.912 5.972 44,060 -0.06(-0.99%)
Jan 10, 2024 5.982 6.091 5.867 6.032 90,677 +0.01(+0.17%)
Jan 09, 2024 6.052 6.171 5.993 6.022 83,408 -0.05(-0.82%)
Jan 08, 2024 6.091 6.231 6.047 6.071 86,855 -0.13(-2.09%)
Jan 05, 2024 6.052 6.320 6.052 6.201 93,236 +0.16(+2.64%)
Jan 04, 2024 6.261 6.360 6.042 6.042 92,439 -0.23(-3.65%)
Jan 03, 2024 6.121 6.420 6.111 6.271 158,209 +0.24(+3.96%)
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.