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

Knot Offshore Partners LP (NY: KNOP )

5.460 +0.010 (+0.18%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 20, 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 (%)
Dec 31, 2020 11.49 11.49 11.49 147,145 +0.21(+1.89%)
Dec 30, 2020 11.21 11.40 11.17 11.27 147,145 +0.10(+0.89%)
Dec 29, 2020 11.34 11.40 11.06 11.17 222,948 -0.11(-0.95%)
Dec 28, 2020 11.42 11.42 11.17 11.28 114,846 -0.08(-0.74%)
Dec 24, 2020 11.21 11.45 11.12 11.36 86,267 +0.07(+0.61%)
Dec 23, 2020 11.25 11.59 11.25 11.30 135,976 +0.03(+0.27%)
Dec 22, 2020 11.34 11.44 11.17 11.27 109,123 -0.11(-0.94%)
Dec 21, 2020 11.10 11.43 11.04 11.37 207,038 -0.02(-0.13%)
Dec 18, 2020 11.70 11.70 11.29 11.39 213,440 -0.29(-2.48%)
Dec 17, 2020 11.78 11.87 11.53 11.68 95,234 -0.10(-0.84%)
Dec 16, 2020 11.75 12.01 11.63 11.78 147,267 +0.01(+0.06%)
Dec 15, 2020 11.53 11.78 11.39 11.77 113,894 +0.27(+2.32%)
Dec 14, 2020 11.72 11.78 11.36 11.50 148,956 -0.14(-1.18%)
Dec 11, 2020 11.70 11.75 11.48 11.64 134,383 -0.06(-0.52%)
Dec 10, 2020 11.71 11.86 11.60 11.70 115,379 +0.02(+0.13%)
Dec 09, 2020 11.97 11.98 11.50 11.69 89,819 -0.21(-1.73%)
Dec 08, 2020 11.79 11.99 11.78 11.89 67,447 +0.03(+0.26%)
Dec 07, 2020 11.97 12.04 11.67 11.86 153,649 -0.11(-0.96%)
Dec 04, 2020 11.44 12.03 11.41 11.97 145,134 +0.57(+5.02%)
Dec 03, 2020 11.44 11.44 11.16 11.40 146,769 -0.06(-0.53%)
Dec 02, 2020 11.19 11.59 11.17 11.46 99,264 +0.29(+2.59%)
Dec 01, 2020 11.18 11.49 11.15 11.17 119,310 +0.03(+0.27%)
Nov 30, 2020 11.47 11.53 11.06 11.14 275,859 -0.42(-3.63%)
Nov 27, 2020 11.67 11.67 11.49 11.56 93,609 -0.11(-0.91%)
Nov 25, 2020 11.29 11.76 11.29 11.67 218,816 +0.36(+3.17%)
Nov 24, 2020 11.20 11.44 11.14 11.31 212,292 +0.29(+2.63%)
Nov 23, 2020 10.79 11.17 10.79 11.02 195,349 +0.27(+2.56%)
Nov 20, 2020 10.53 10.98 10.46 10.75 708,890 +0.28(+2.70%)
Nov 19, 2020 10.16 10.53 9.961 10.46 197,078 +0.31(+3.00%)
Nov 18, 2020 10.24 10.42 10.14 10.16 146,391 -0.14(-1.41%)
Nov 17, 2020 10.10 10.43 10.09 10.30 164,058 +0.09(+0.90%)
Nov 16, 2020 9.900 10.34 9.897 10.21 317,432 +0.40(+4.04%)
Nov 13, 2020 9.687 9.900 9.645 9.816 165,849 +0.21(+2.14%)
Nov 12, 2020 9.839 9.870 9.542 9.611 98,132 -0.31(-3.08%)
Nov 11, 2020 10.11 10.11 9.816 9.916 114,413 -0.14(-1.37%)
Nov 10, 2020 9.801 10.09 9.687 10.05 231,984 +0.26(+2.65%)
Nov 09, 2020 9.710 10.03 9.534 9.794 214,316 +0.69(+7.54%)
Nov 06, 2020 9.206 9.359 9.092 9.107 166,242 -0.20(-2.13%)
Nov 05, 2020 9.626 9.801 9.046 9.305 519,488 -0.32(-3.33%)
Nov 04, 2020 9.611 9.877 9.458 9.626 147,625 +0.00(+0.00%)
Nov 03, 2020 9.801 9.801 9.603 9.626 104,504 -0.07(-0.71%)
Nov 02, 2020 9.847 9.900 9.580 9.694 189,460 -0.21(-2.08%)
Oct 30, 2020 9.931 10.07 9.856 9.900 195,085 -0.07(-0.69%)
Oct 29, 2020 9.740 9.984 9.679 9.969 241,770 +0.11(+1.16%)
Oct 28, 2020 10.02 10.08 9.715 9.855 403,151 -0.26(-2.54%)
Oct 27, 2020 10.11 10.19 9.994 10.11 227,448 +0.07(+0.66%)
Oct 26, 2020 10.19 10.19 9.715 10.05 330,688 -0.15(-1.44%)
Oct 23, 2020 10.16 10.26 10.06 10.19 153,703 +0.15(+1.46%)
Oct 22, 2020 9.789 10.10 9.730 10.05 109,737 +0.34(+3.55%)
Oct 21, 2020 10.03 10.04 9.686 9.701 173,109 -0.32(-3.22%)
Oct 20, 2020 10.08 10.17 10.02 10.02 115,965 -0.03(-0.29%)
Oct 19, 2020 10.09 10.23 10.00 10.05 130,049 +0.10(+0.96%)
Oct 16, 2020 10.27 10.27 9.957 9.957 359,505 -0.29(-2.86%)
Oct 15, 2020 9.972 10.26 9.935 10.25 115,379 +0.15(+1.45%)
Oct 14, 2020 9.752 10.13 9.745 10.10 191,991 +0.40(+4.08%)
Oct 13, 2020 9.752 9.752 9.627 9.708 95,199 -0.06(-0.60%)
Oct 12, 2020 9.737 9.803 9.605 9.767 113,008 +0.01(+0.15%)
Oct 09, 2020 9.752 9.869 9.635 9.752 99,013 +0.10(+0.99%)
Oct 08, 2020 9.664 9.737 9.554 9.657 158,748 +0.01(+0.08%)
Oct 07, 2020 9.598 9.693 9.437 9.649 191,637 +0.20(+2.09%)
Oct 06, 2020 9.679 9.732 9.393 9.451 134,675 -0.17(-1.75%)
Oct 05, 2020 9.532 9.627 9.503 9.620 104,132 +0.11(+1.16%)
Oct 02, 2020 9.356 9.561 9.356 9.510 148,111 +0.02(+0.23%)
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.