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 (%)
Feb 28, 2023 6.353 6.616 6.168 6.480 1,132,266 +0.20(+3.27%)
Feb 27, 2023 6.041 6.392 6.041 6.275 1,030,468 +0.29(+4.89%)
Feb 24, 2023 6.246 6.285 5.982 5.982 963,158 -0.31(-4.96%)
Feb 23, 2023 6.168 6.363 6.090 6.294 541,497 +0.13(+2.06%)
Feb 22, 2023 6.236 6.265 6.031 6.168 214,212 -0.13(-2.02%)
Feb 21, 2023 6.324 6.382 6.177 6.294 230,936 -0.03(-0.46%)
Feb 17, 2023 6.343 6.392 6.187 6.324 186,225 -0.05(-0.77%)
Feb 16, 2023 6.412 6.548 6.304 6.373 261,263 -0.04(-0.61%)
Feb 15, 2023 6.363 6.421 6.129 6.412 400,726 +0.00(+0.00%)
Feb 14, 2023 6.099 6.470 6.080 6.412 369,738 +0.24(+3.96%)
Feb 13, 2023 6.021 6.343 5.914 6.168 392,430 +0.17(+2.76%)
Feb 10, 2023 5.894 6.070 5.894 6.002 266,145 +0.18(+3.02%)
Feb 09, 2023 5.885 6.099 5.826 5.826 291,964 -0.08(-1.32%)
Feb 08, 2023 6.109 6.148 5.894 5.904 339,987 -0.11(-1.79%)
Feb 07, 2023 5.982 6.138 5.904 6.011 220,961 +0.02(+0.33%)
Feb 06, 2023 6.041 6.070 5.826 5.992 277,328 +0.02(+0.33%)
Feb 03, 2023 5.855 6.129 5.855 5.972 367,051 +0.17(+2.86%)
Feb 02, 2023 5.631 5.982 5.611 5.806 408,687 +0.23(+4.20%)
Feb 01, 2023 5.553 5.660 5.476 5.572 403,770 +0.09(+1.60%)
Jan 31, 2023 5.367 5.563 5.367 5.484 314,826 +0.12(+2.18%)
Jan 30, 2023 5.553 5.602 5.367 5.367 375,624 -0.19(-3.34%)
Jan 27, 2023 5.465 5.647 5.465 5.553 297,792 +0.01(+0.18%)
Jan 26, 2023 5.572 5.660 5.406 5.543 258,342 +0.01(+0.11%)
Jan 25, 2023 5.391 5.584 5.377 5.537 373,632 +0.08(+1.53%)
Jan 24, 2023 5.579 5.753 5.347 5.454 496,146 +0.04(+0.71%)
Jan 23, 2023 5.309 5.647 5.193 5.415 819,784 +0.13(+2.38%)
Jan 20, 2023 5.521 5.541 5.255 5.289 717,946 -0.24(-4.37%)
Jan 19, 2023 5.599 5.686 5.415 5.531 612,174 -0.11(-1.89%)
Jan 18, 2023 5.608 5.831 5.560 5.637 691,958 -0.02(-0.34%)
Jan 17, 2023 5.937 6.063 5.541 5.657 1,445,041 -0.52(-8.45%)
Jan 13, 2023 6.585 6.769 6.121 6.179 1,812,848 -0.56(-8.32%)
Jan 12, 2023 6.208 6.749 5.618 6.740 4,787,066 -3.41(-33.62%)
Jan 11, 2023 10.23 10.34 9.969 10.15 461,429 +0.09(+0.86%)
Jan 10, 2023 10.03 10.12 9.866 10.07 209,914 +0.04(+0.39%)
Jan 09, 2023 9.776 10.19 9.776 10.03 309,728 +0.44(+4.64%)
Jan 06, 2023 9.283 9.940 9.283 9.582 508,377 +0.44(+4.87%)
Jan 05, 2023 9.060 9.215 9.002 9.138 120,316 +0.14(+1.50%)
Jan 04, 2023 9.283 9.370 8.896 9.002 295,290 -0.26(-2.82%)
Jan 03, 2023 9.466 9.631 9.254 9.263 220,547 -0.05(-0.52%)
Dec 30, 2022 8.896 9.399 8.881 9.312 386,720 +0.43(+4.79%)
Dec 29, 2022 8.799 9.012 8.799 8.886 294,154 +0.01(+0.11%)
Dec 28, 2022 8.915 8.973 8.635 8.877 346,879 -0.07(-0.76%)
Dec 27, 2022 9.138 9.304 8.906 8.944 267,700 -0.20(-2.22%)
Dec 23, 2022 8.896 9.205 8.842 9.147 228,756 +0.30(+3.39%)
Dec 22, 2022 8.944 9.002 8.712 8.848 196,835 -0.12(-1.29%)
Dec 21, 2022 8.896 9.041 8.838 8.964 254,441 +0.12(+1.31%)
Dec 20, 2022 8.964 9.201 8.848 8.848 244,188 -0.26(-2.87%)
Dec 19, 2022 8.954 9.138 8.925 9.109 300,129 +0.22(+2.50%)
Dec 16, 2022 9.060 9.176 8.809 8.886 745,520 -0.25(-2.75%)
Dec 15, 2022 9.196 9.331 8.877 9.138 409,566 -0.18(-1.97%)
Dec 14, 2022 9.234 9.418 9.147 9.321 457,131 +0.09(+0.94%)
Dec 13, 2022 9.476 9.742 9.176 9.234 561,838 -0.11(-1.14%)
Dec 12, 2022 9.399 9.536 9.283 9.341 268,494 -0.05(-0.51%)
Dec 09, 2022 9.138 9.447 9.051 9.389 223,464 +0.24(+2.64%)
Dec 08, 2022 9.302 9.443 9.147 9.147 178,090 -0.05(-0.53%)
Dec 07, 2022 9.428 9.621 9.080 9.196 414,368 -0.28(-2.96%)
Dec 06, 2022 9.708 9.766 9.344 9.476 320,838 -0.39(-3.92%)
Dec 05, 2022 10.06 10.31 9.798 9.863 398,383 -0.12(-1.16%)
Dec 02, 2022 9.815 10.06 8.915 9.979 1,279,947 +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.