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 (%)
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%)
Nov 01, 2023 5.674 5.991 5.636 5.892 84,729 +0.29(+5.12%)
Oct 31, 2023 5.674 5.674 5.585 5.605 31,065 -0.05(-0.88%)
Oct 30, 2023 5.595 5.694 5.347 5.654 90,936 +0.10(+1.78%)
Oct 27, 2023 5.704 5.714 5.555 5.555 74,735 -0.15(-2.60%)
Oct 26, 2023 5.694 5.803 5.506 5.704 91,701 -0.05(-0.86%)
Oct 25, 2023 5.793 5.872 5.614 5.753 74,170 -0.03(-0.58%)
Oct 24, 2023 5.767 5.895 5.767 5.787 69,830 -0.06(-1.01%)
Oct 23, 2023 6.033 6.033 5.728 5.846 73,733 -0.14(-2.31%)
Oct 20, 2023 6.102 6.102 5.925 5.984 72,073 -0.21(-3.34%)
Oct 19, 2023 5.984 6.290 5.984 6.191 70,073 +0.17(+2.78%)
Oct 18, 2023 5.994 6.152 5.945 6.023 74,861 -0.16(-2.55%)
Oct 17, 2023 6.142 6.329 6.092 6.181 70,639 +0.02(+0.32%)
Oct 16, 2023 5.984 6.161 5.876 6.161 69,095 +0.20(+3.31%)
Oct 13, 2023 6.142 6.235 5.910 5.964 88,609 -0.15(-2.42%)
Oct 12, 2023 6.290 6.290 6.009 6.112 87,414 -0.08(-1.27%)
Oct 11, 2023 6.112 6.290 6.023 6.191 217,587 +0.03(+0.48%)
Oct 10, 2023 6.260 6.378 6.132 6.161 55,312 -0.15(-2.34%)
Oct 09, 2023 6.142 6.378 6.112 6.309 76,896 +0.20(+3.23%)
Oct 06, 2023 6.211 6.260 6.014 6.112 70,643 -0.10(-1.59%)
Oct 05, 2023 5.856 6.230 5.816 6.211 66,552 +0.32(+5.35%)
Oct 04, 2023 6.191 6.191 5.831 5.895 229,119 -0.31(-4.93%)
Oct 03, 2023 6.359 6.497 6.161 6.201 81,668 -0.19(-2.93%)
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.