Skip to main content

Knot Offshore Partners LP (NY: KNOP )

6.180 +0.080 (+1.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 6.110 6.215 6.082 6.180 69,593 +0.08(+1.31%)
Nov 11, 2024 5.920 6.160 5.920 6.100 80,605 +0.20(+3.39%)
Nov 08, 2024 6.080 6.175 5.900 5.900 45,660 -0.18(-2.96%)
Nov 07, 2024 6.050 6.123 5.910 6.080 65,047 +0.03(+0.50%)
Nov 06, 2024 5.990 6.178 5.990 6.050 54,746 +0.10(+1.68%)
Nov 05, 2024 5.860 6.000 5.860 5.950 31,319 +0.08(+1.36%)
Nov 04, 2024 6.010 6.066 5.870 5.870 37,972 -0.16(-2.65%)
Nov 01, 2024 6.070 6.100 5.950 6.030 49,255 -0.04(-0.66%)
Oct 31, 2024 6.000 6.110 5.900 6.070 72,478 +0.14(+2.36%)
Oct 30, 2024 6.050 6.130 5.910 5.930 55,766 -0.17(-2.79%)
Oct 29, 2024 6.140 6.220 6.040 6.100 89,232 -0.05(-0.81%)
Oct 28, 2024 6.230 6.260 6.150 6.150 47,120 -0.17(-2.75%)
Oct 25, 2024 6.224 6.463 6.204 6.324 49,262 +0.06(+0.95%)
Oct 24, 2024 6.224 6.294 6.105 6.264 55,513 +0.06(+0.96%)
Oct 23, 2024 6.224 6.234 6.025 6.204 90,554 -0.04(-0.64%)
Oct 22, 2024 6.364 6.364 6.234 6.244 47,760 -0.11(-1.72%)
Oct 21, 2024 6.334 6.384 6.324 6.354 37,521 -0.01(-0.16%)
Oct 18, 2024 6.424 6.463 6.354 6.364 58,049 -0.12(-1.84%)
Oct 17, 2024 6.483 6.503 6.354 6.483 79,583 +0.00(+0.00%)
Oct 16, 2024 6.553 6.623 6.414 6.483 98,850 -0.05(-0.76%)
Oct 15, 2024 6.533 6.574 6.473 6.533 28,662 -0.03(-0.46%)
Oct 14, 2024 6.573 6.653 6.384 6.563 101,925 -0.03(-0.45%)
Oct 11, 2024 6.503 6.643 6.503 6.593 26,932 +0.08(+1.22%)
Oct 10, 2024 6.483 6.543 6.354 6.513 68,169 +0.04(+0.62%)
Oct 09, 2024 6.424 6.563 6.424 6.473 50,736 +0.03(+0.46%)
Oct 08, 2024 6.404 6.483 6.374 6.444 80,022 -0.08(-1.22%)
Oct 07, 2024 6.643 6.663 6.434 6.523 56,285 -0.12(-1.80%)
Oct 04, 2024 6.563 6.707 6.533 6.643 26,060 +0.07(+1.06%)
Oct 03, 2024 6.792 6.792 6.563 6.573 41,310 -0.15(-2.22%)
Oct 02, 2024 6.692 6.822 6.688 6.722 66,978 +0.01(+0.15%)
Oct 01, 2024 6.782 6.822 6.673 6.712 26,638 -0.11(-1.61%)
Sep 30, 2024 6.822 6.922 6.722 6.822 101,353 +0.06(+0.88%)
Sep 27, 2024 6.673 6.822 6.641 6.762 76,383 +0.16(+2.41%)
Sep 26, 2024 6.593 6.697 6.573 6.603 47,791 +0.00(+0.00%)
Sep 25, 2024 6.414 6.643 6.391 6.603 67,596 +0.10(+1.53%)
Sep 24, 2024 6.702 6.782 6.344 6.503 211,654 -0.18(-2.68%)
Sep 23, 2024 6.752 6.872 6.613 6.683 125,670 -0.04(-0.59%)
Sep 20, 2024 6.872 6.897 6.712 6.722 34,162 -0.16(-2.32%)
Sep 19, 2024 6.902 6.961 6.806 6.882 37,288 +0.10(+1.47%)
Sep 18, 2024 6.772 6.842 6.623 6.782 31,097 +0.05(+0.74%)
Sep 17, 2024 6.882 6.912 6.702 6.732 30,510 -0.13(-1.89%)
Sep 16, 2024 6.971 6.971 6.812 6.862 42,224 -0.07(-1.01%)
Sep 13, 2024 6.971 7.101 6.902 6.931 32,007 +0.00(+0.00%)
Sep 12, 2024 6.782 6.961 6.772 6.931 33,188 +0.18(+2.65%)
Sep 11, 2024 6.663 6.842 6.653 6.752 33,753 +0.01(+0.15%)
Sep 10, 2024 6.842 6.941 6.663 6.742 56,912 -0.09(-1.31%)
Sep 09, 2024 6.941 6.971 6.832 6.832 167,507 -0.11(-1.58%)
Sep 06, 2024 6.882 6.971 6.832 6.941 56,934 +0.06(+0.87%)
Sep 05, 2024 7.151 7.151 6.862 6.882 75,674 -0.06(-0.86%)
Sep 04, 2024 7.171 7.320 6.931 6.941 175,747 -0.69(-9.01%)
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.