Skip to main content

Knot Offshore Partners LP (NY: KNOP )

5.740 +0.240 (+4.36%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 5.723 6.111 5.723 6.032 141,559 +0.30(+5.21%)
Dec 29, 2023 5.643 5.753 5.574 5.733 264,652 +0.05(+0.88%)
Dec 28, 2023 5.843 5.932 5.643 5.683 212,954 -0.19(-3.22%)
Dec 27, 2023 5.932 6.052 5.723 5.872 204,292 -0.08(-1.34%)
Dec 26, 2023 5.793 6.032 5.733 5.952 199,864 +0.16(+2.75%)
Dec 22, 2023 6.022 6.052 5.644 5.793 269,509 -0.19(-3.16%)
Dec 21, 2023 6.012 6.201 5.952 5.982 132,016 -0.02(-0.33%)
Dec 20, 2023 6.221 6.384 5.982 6.002 148,286 -0.24(-3.83%)
Dec 19, 2023 5.972 6.261 5.843 6.241 218,874 +0.35(+5.91%)
Dec 18, 2023 5.723 5.972 5.634 5.892 246,644 +0.13(+2.25%)
Dec 15, 2023 5.793 5.872 5.444 5.763 389,649 -0.15(-2.53%)
Dec 14, 2023 5.574 5.952 5.524 5.912 333,930 +0.51(+9.39%)
Dec 13, 2023 5.405 5.474 5.275 5.405 266,951 +0.09(+1.69%)
Dec 12, 2023 5.415 5.534 5.136 5.315 528,255 -0.14(-2.55%)
Dec 11, 2023 5.425 5.639 5.425 5.454 123,794 -0.10(-1.79%)
Dec 08, 2023 5.454 5.574 5.434 5.554 46,661 +0.08(+1.45%)
Dec 07, 2023 5.474 5.589 5.405 5.474 93,144 +0.00(+0.00%)
Dec 06, 2023 5.464 5.524 5.345 5.474 168,743 +0.00(+0.00%)
Dec 05, 2023 5.395 5.524 5.315 5.474 106,660 +0.02(+0.37%)
Dec 04, 2023 5.315 5.524 5.315 5.454 105,909 +0.09(+1.67%)
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.