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

Knot Offshore Partners LP (NY: KNOP )

4.990 -0.040 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 5.919 5.919 5.815 5.870 40,323 -0.01(-0.17%)
Jan 30, 2024 5.780 5.919 5.760 5.880 36,360 +0.06(+1.03%)
Jan 29, 2024 5.661 5.840 5.661 5.820 66,005 +0.08(+1.39%)
Jan 26, 2024 5.521 5.830 5.521 5.740 59,673 +0.23(+4.26%)
Jan 25, 2024 5.555 5.585 5.416 5.506 67,121 -0.02(-0.36%)
Jan 24, 2024 5.535 5.733 5.496 5.525 38,141 -0.01(-0.18%)
Jan 23, 2024 5.545 5.624 5.466 5.535 53,559 -0.01(-0.18%)
Jan 22, 2024 5.575 5.698 5.515 5.545 81,661 -0.07(-1.23%)
Jan 19, 2024 5.743 5.788 5.595 5.614 42,563 -0.14(-2.41%)
Jan 18, 2024 5.832 5.852 5.684 5.753 49,338 -0.08(-1.36%)
Jan 17, 2024 5.793 5.902 5.773 5.832 57,901 +0.01(+0.17%)
Jan 16, 2024 5.941 6.001 5.783 5.822 58,387 -0.13(-2.16%)
Jan 12, 2024 6.020 6.110 5.902 5.951 56,388 +0.01(+0.17%)
Jan 11, 2024 5.961 6.033 5.882 5.941 44,287 -0.06(-0.99%)
Jan 10, 2024 5.951 6.060 5.837 6.001 91,145 +0.01(+0.17%)
Jan 09, 2024 6.020 6.139 5.962 5.991 83,838 -0.05(-0.82%)
Jan 08, 2024 6.060 6.199 6.016 6.040 87,303 -0.13(-2.09%)
Jan 05, 2024 6.020 6.288 6.020 6.169 93,717 +0.16(+2.64%)
Jan 04, 2024 6.228 6.327 6.011 6.011 92,916 -0.23(-3.65%)
Jan 03, 2024 6.090 6.387 6.080 6.238 159,026 +0.24(+3.96%)
Jan 02, 2024 5.694 6.080 5.694 6.001 142,291 +0.30(+5.21%)
Dec 29, 2023 5.614 5.723 5.545 5.704 266,019 +0.05(+0.88%)
Dec 28, 2023 5.813 5.902 5.614 5.654 214,054 -0.19(-3.22%)
Dec 27, 2023 5.902 6.020 5.694 5.842 205,347 -0.08(-1.34%)
Dec 26, 2023 5.763 6.001 5.704 5.921 200,896 +0.16(+2.75%)
Dec 22, 2023 5.991 6.020 5.615 5.763 270,901 -0.19(-3.16%)
Dec 21, 2023 5.981 6.169 5.921 5.951 132,698 -0.02(-0.33%)
Dec 20, 2023 6.189 6.351 5.951 5.971 149,052 -0.24(-3.83%)
Dec 19, 2023 5.941 6.228 5.813 6.209 220,004 +0.35(+5.91%)
Dec 18, 2023 5.694 5.941 5.605 5.862 247,918 +0.13(+2.25%)
Dec 15, 2023 5.763 5.842 5.416 5.733 391,661 -0.15(-2.53%)
Dec 14, 2023 5.545 5.921 5.496 5.882 335,655 +0.51(+9.39%)
Dec 13, 2023 5.377 5.446 5.248 5.377 268,330 +0.09(+1.69%)
Dec 12, 2023 5.387 5.506 5.110 5.288 530,983 -0.14(-2.55%)
Dec 11, 2023 5.397 5.610 5.397 5.426 124,434 -0.10(-1.79%)
Dec 08, 2023 5.426 5.545 5.407 5.525 46,902 +0.08(+1.45%)
Dec 07, 2023 5.446 5.560 5.377 5.446 93,625 +0.00(+0.00%)
Dec 06, 2023 5.436 5.496 5.318 5.446 169,614 +0.00(+0.00%)
Dec 05, 2023 5.367 5.496 5.288 5.446 107,211 +0.02(+0.36%)
Dec 04, 2023 5.288 5.496 5.287 5.426 106,456 +0.09(+1.67%)
Dec 01, 2023 5.278 5.515 5.248 5.337 137,318 +0.02(+0.37%)
Nov 30, 2023 5.456 5.486 5.258 5.317 92,292 -0.17(-3.07%)
Nov 29, 2023 5.377 5.545 5.377 5.486 56,385 +0.08(+1.47%)
Nov 28, 2023 5.476 5.486 5.387 5.407 77,600 -0.04(-0.73%)
Nov 27, 2023 5.545 5.560 5.407 5.446 58,505 -0.14(-2.48%)
Nov 24, 2023 5.446 5.634 5.446 5.585 25,001 +0.04(+0.71%)
Nov 22, 2023 5.456 5.585 5.456 5.545 53,337 +0.07(+1.27%)
Nov 21, 2023 5.614 5.619 5.466 5.476 86,494 -0.15(-2.64%)
Nov 20, 2023 5.624 5.760 5.506 5.624 81,916 -0.03(-0.53%)
Nov 17, 2023 5.644 5.704 5.605 5.654 75,967 -0.03(-0.52%)
Nov 16, 2023 5.714 5.813 5.595 5.684 56,773 -0.14(-2.38%)
Nov 15, 2023 5.842 5.921 5.798 5.822 54,937 -0.04(-0.68%)
Nov 14, 2023 5.753 5.921 5.753 5.862 37,310 +0.09(+1.54%)
Nov 13, 2023 5.743 5.842 5.704 5.773 37,752 -0.03(-0.51%)
Nov 10, 2023 5.743 5.842 5.654 5.803 88,385 +0.06(+1.03%)
Nov 09, 2023 5.763 5.793 5.585 5.743 123,084 +0.07(+1.22%)
Nov 08, 2023 5.664 5.773 5.586 5.674 36,945 +0.00(+0.00%)
Nov 07, 2023 5.624 5.733 5.535 5.674 110,016 -0.02(-0.35%)
Nov 06, 2023 5.644 5.699 5.556 5.694 93,842 +0.02(+0.35%)
Nov 03, 2023 5.595 5.872 5.595 5.674 57,703 -0.03(-0.52%)
Nov 02, 2023 5.902 5.920 5.624 5.704 108,615 -0.19(-3.19%)
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.