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 (%)
Sep 30, 2020 9.246 9.495 9.246 9.459 206,849 +0.29(+3.20%)
Sep 29, 2020 9.143 9.217 9.033 9.165 102,469 -0.04(-0.48%)
Sep 28, 2020 9.085 9.283 9.085 9.209 91,424 +0.12(+1.37%)
Sep 25, 2020 9.092 9.143 9.011 9.085 110,879 -0.04(-0.40%)
Sep 24, 2020 9.173 9.297 9.004 9.121 203,430 -0.12(-1.35%)
Sep 23, 2020 9.349 9.437 9.209 9.246 129,679 -0.09(-0.94%)
Sep 22, 2020 9.532 9.679 9.319 9.334 212,582 -0.22(-2.30%)
Sep 21, 2020 9.532 9.605 9.349 9.554 138,331 -0.01(-0.08%)
Sep 18, 2020 9.591 9.671 9.503 9.561 102,287 -0.07(-0.69%)
Sep 17, 2020 9.554 9.657 9.466 9.627 104,679 +0.11(+1.16%)
Sep 16, 2020 9.517 9.627 9.466 9.517 168,496 +0.04(+0.39%)
Sep 15, 2020 9.466 9.657 9.385 9.481 152,600 +0.01(+0.15%)
Sep 14, 2020 9.356 9.576 9.297 9.466 191,616 +0.11(+1.18%)
Sep 11, 2020 9.275 9.422 9.231 9.356 112,925 +0.10(+1.03%)
Sep 10, 2020 9.319 9.407 9.239 9.261 160,496 -0.12(-1.25%)
Sep 09, 2020 9.239 9.488 9.158 9.378 210,712 +0.23(+2.48%)
Sep 08, 2020 9.114 9.209 8.909 9.151 179,674 +0.04(+0.40%)
Sep 04, 2020 9.019 9.231 9.019 9.114 188,481 -0.01(-0.16%)
Sep 03, 2020 8.945 9.268 8.938 9.129 429,687 +0.17(+1.88%)
Sep 02, 2020 8.623 9.283 8.359 8.960 995,855 +0.45(+5.25%)
Sep 01, 2020 9.019 9.077 8.286 8.513 1,260,145 -0.55(-6.07%)
Aug 31, 2020 9.532 9.539 9.063 9.063 351,048 -0.49(-5.14%)
Aug 28, 2020 9.239 9.620 9.239 9.554 276,038 +0.37(+3.99%)
Aug 27, 2020 9.246 9.415 8.960 9.187 425,751 -0.12(-1.34%)
Aug 26, 2020 9.495 9.547 9.246 9.312 237,847 -0.23(-2.46%)
Aug 25, 2020 9.657 9.715 9.473 9.547 72,607 -0.11(-1.14%)
Aug 24, 2020 9.554 9.679 9.510 9.657 125,562 +0.10(+1.07%)
Aug 21, 2020 9.591 9.594 9.473 9.554 138,292 -0.04(-0.38%)
Aug 20, 2020 9.627 9.635 9.408 9.591 215,032 -0.07(-0.76%)
Aug 19, 2020 9.715 9.752 9.627 9.664 70,752 -0.03(-0.30%)
Aug 18, 2020 9.891 9.891 9.627 9.693 157,814 -0.12(-1.20%)
Aug 17, 2020 10.35 10.35 9.759 9.811 298,074 -0.59(-5.64%)
Aug 14, 2020 10.07 10.56 10.07 10.40 203,483 +0.23(+2.31%)
Aug 13, 2020 10.37 10.38 10.02 10.16 161,121 -0.13(-1.28%)
Aug 12, 2020 10.20 10.35 10.17 10.29 136,827 +0.15(+1.44%)
Aug 11, 2020 9.899 10.27 9.899 10.15 187,737 +0.23(+2.29%)
Aug 10, 2020 9.613 10.02 9.613 9.921 232,396 +0.32(+3.28%)
Aug 07, 2020 9.649 9.657 9.547 9.605 84,011 -0.06(-0.61%)
Aug 06, 2020 9.862 9.935 9.664 9.664 155,918 -0.23(-2.30%)
Aug 05, 2020 9.774 9.899 9.708 9.891 237,698 +0.12(+1.20%)
Aug 04, 2020 9.708 9.774 9.605 9.774 192,552 +0.13(+1.37%)
Aug 03, 2020 9.613 9.774 9.569 9.642 249,223 +0.00(+0.00%)
Jul 31, 2020 9.855 9.887 9.576 9.642 127,108 -0.27(-2.74%)
Jul 30, 2020 9.913 9.928 9.691 9.913 217,692 -0.04(-0.37%)
Jul 29, 2020 10.11 10.15 9.767 9.950 225,315 -0.15(-1.52%)
Jul 28, 2020 10.17 10.18 10.05 10.10 264,829 -0.08(-0.83%)
Jul 27, 2020 10.28 10.32 9.998 10.19 222,695 -0.08(-0.83%)
Jul 24, 2020 10.17 10.32 10.17 10.27 106,996 +0.04(+0.34%)
Jul 23, 2020 10.39 10.39 10.20 10.24 98,621 -0.10(-0.96%)
Jul 22, 2020 10.42 10.50 10.33 10.34 95,535 -0.06(-0.61%)
Jul 21, 2020 10.36 10.53 10.33 10.40 105,820 +0.07(+0.68%)
Jul 20, 2020 10.45 10.47 10.15 10.33 141,887 -0.06(-0.61%)
Jul 17, 2020 10.45 10.55 10.35 10.39 126,527 +0.03(+0.27%)
Jul 16, 2020 10.10 10.43 10.01 10.37 132,276 +0.41(+4.12%)
Jul 15, 2020 9.574 9.984 9.567 9.956 138,247 +0.36(+3.76%)
Jul 14, 2020 9.539 9.631 9.404 9.595 150,655 +0.05(+0.52%)
Jul 13, 2020 9.715 9.751 9.546 9.546 166,323 -0.18(-1.82%)
Jul 10, 2020 9.744 9.963 9.679 9.722 146,766 -0.10(-1.01%)
Jul 09, 2020 9.906 9.956 9.715 9.821 73,015 -0.08(-0.79%)
Jul 08, 2020 9.722 10.03 9.701 9.899 118,499 +0.13(+1.37%)
Jul 07, 2020 9.744 9.864 9.694 9.765 61,495 -0.06(-0.58%)
Jul 06, 2020 9.850 9.934 9.708 9.821 124,667 +0.18(+1.83%)
Jul 02, 2020 9.892 9.920 9.623 9.645 100,061 -0.07(-0.73%)
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.