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 (%)
Jul 31, 2023 5.619 5.876 5.619 5.846 161,455 +0.28(+4.96%)
Jul 28, 2023 5.491 5.665 5.461 5.570 48,547 +0.14(+2.54%)
Jul 27, 2023 5.452 5.698 5.422 5.432 115,456 -0.04(-0.72%)
Jul 26, 2023 5.609 5.629 5.373 5.471 171,714 -0.16(-2.87%)
Jul 25, 2023 5.584 5.643 5.496 5.633 129,136 -0.01(-0.17%)
Jul 24, 2023 5.397 5.643 5.397 5.643 190,926 +0.19(+3.42%)
Jul 21, 2023 5.456 5.515 5.378 5.456 144,913 +0.00(+0.00%)
Jul 20, 2023 5.378 5.545 5.363 5.456 184,882 +0.03(+0.54%)
Jul 19, 2023 5.329 5.443 5.290 5.427 94,773 +0.14(+2.60%)
Jul 18, 2023 5.221 5.329 5.169 5.290 147,858 +0.09(+1.70%)
Jul 17, 2023 5.133 5.231 5.093 5.201 119,089 +0.07(+1.34%)
Jul 14, 2023 5.299 5.299 5.054 5.133 78,911 -0.17(-3.15%)
Jul 13, 2023 5.388 5.456 5.240 5.299 137,448 -0.13(-2.35%)
Jul 12, 2023 5.182 5.496 5.182 5.427 226,546 +0.31(+6.14%)
Jul 11, 2023 4.917 5.201 4.917 5.113 219,158 +0.19(+3.78%)
Jul 10, 2023 5.103 5.113 4.917 4.926 96,959 -0.18(-3.46%)
Jul 07, 2023 5.123 5.221 5.093 5.103 65,207 -0.01(-0.19%)
Jul 06, 2023 4.907 5.123 4.877 5.113 87,468 +0.09(+1.76%)
Jul 05, 2023 4.887 5.074 4.858 5.025 184,395 +0.08(+1.59%)
Jul 03, 2023 4.809 4.999 4.809 4.946 65,473 +0.10(+2.02%)
Jun 30, 2023 4.985 4.985 4.828 4.848 66,835 -0.04(-0.80%)
Jun 29, 2023 4.799 4.985 4.789 4.887 97,653 +0.11(+2.26%)
Jun 28, 2023 4.887 4.887 4.652 4.779 264,997 -0.06(-1.22%)
Jun 27, 2023 4.995 4.995 4.811 4.838 165,836 -0.06(-1.20%)
Jun 26, 2023 5.005 5.025 4.828 4.897 119,843 -0.17(-3.29%)
Jun 23, 2023 5.093 5.229 5.054 5.064 80,831 -0.21(-3.91%)
Jun 22, 2023 5.152 5.280 5.093 5.270 113,168 +0.04(+0.75%)
Jun 21, 2023 5.290 5.329 5.211 5.231 182,719 -0.08(-1.48%)
Jun 20, 2023 5.172 5.309 5.133 5.309 187,294 +0.10(+1.88%)
Jun 16, 2023 5.240 5.329 5.201 5.211 99,445 -0.07(-1.30%)
Jun 15, 2023 5.152 5.299 5.148 5.280 101,148 +0.11(+2.09%)
Jun 14, 2023 5.280 5.351 5.103 5.172 174,251 -0.10(-1.86%)
Jun 13, 2023 5.417 5.417 5.270 5.270 103,025 +0.03(+0.56%)
Jun 12, 2023 5.299 5.447 5.221 5.240 158,082 -0.26(-4.81%)
Jun 09, 2023 5.407 5.589 5.407 5.505 54,868 +0.01(+0.18%)
Jun 08, 2023 5.447 5.604 5.447 5.496 118,607 -0.07(-1.23%)
Jun 07, 2023 5.319 5.584 5.290 5.564 156,019 +0.29(+5.59%)
Jun 06, 2023 5.152 5.319 5.133 5.270 93,045 +0.09(+1.70%)
Jun 05, 2023 5.270 5.319 5.162 5.182 113,478 -0.04(-0.75%)
Jun 02, 2023 5.044 5.329 5.005 5.221 188,763 +0.11(+2.11%)
Jun 01, 2023 5.005 5.221 5.005 5.113 116,054 +0.13(+2.56%)
May 31, 2023 5.299 5.309 4.985 4.985 117,032 -0.30(-5.75%)
May 30, 2023 4.769 5.339 4.760 5.290 543,281 +0.58(+12.29%)
May 26, 2023 4.809 5.054 4.563 4.711 565,590 -0.10(-2.04%)
May 25, 2023 4.809 4.868 4.696 4.809 172,251 -0.07(-1.41%)
May 24, 2023 5.025 5.029 4.853 4.877 226,144 -0.13(-2.55%)
May 23, 2023 4.907 5.167 4.907 5.005 209,159 +0.07(+1.39%)
May 22, 2023 4.760 5.025 4.730 4.936 243,272 +0.17(+3.50%)
May 19, 2023 4.760 4.897 4.730 4.769 170,344 +0.06(+1.25%)
May 18, 2023 4.534 4.730 4.426 4.711 345,230 +0.19(+4.12%)
May 17, 2023 4.396 4.553 4.377 4.524 137,693 +0.16(+3.60%)
May 16, 2023 4.446 4.534 4.340 4.367 202,385 -0.09(-1.98%)
May 15, 2023 4.318 4.514 4.318 4.455 156,070 +0.14(+3.18%)
May 12, 2023 4.387 4.475 4.284 4.318 147,420 -0.09(-2.00%)
May 11, 2023 4.426 4.524 4.328 4.406 141,998 -0.09(-1.97%)
May 10, 2023 4.426 4.539 4.377 4.495 306,524 +0.09(+2.00%)
May 09, 2023 4.308 4.475 4.264 4.406 299,270 +0.07(+1.58%)
May 08, 2023 4.357 4.436 4.318 4.338 160,154 -0.04(-0.90%)
May 05, 2023 4.318 4.504 4.318 4.377 352,812 +0.10(+2.29%)
May 04, 2023 4.377 4.377 4.200 4.279 191,308 -0.04(-0.91%)
May 03, 2023 4.426 4.455 4.318 4.318 162,307 -0.14(-3.08%)
May 02, 2023 4.622 4.622 4.387 4.455 140,252 -0.17(-3.61%)
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.