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

Knot Offshore Partners LP (NY: KNOP )

6.845 -0.065 (-0.94%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 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 (%)
May 29, 2020 10.40 10.93 10.14 10.72 199,926 +0.33(+3.13%)
May 28, 2020 10.79 10.84 10.17 10.40 355,721 -0.54(-4.98%)
May 27, 2020 10.79 11.07 10.53 10.94 238,905 +0.25(+2.38%)
May 26, 2020 10.04 10.79 10.04 10.69 269,478 +0.73(+7.32%)
May 22, 2020 9.704 10.02 9.471 9.958 205,865 +0.21(+2.10%)
May 21, 2020 9.697 9.831 9.602 9.753 140,884 +0.06(+0.66%)
May 20, 2020 9.421 9.845 9.421 9.689 238,262 +0.31(+3.32%)
May 19, 2020 9.689 9.689 9.350 9.378 267,091 -0.25(-2.64%)
May 18, 2020 9.407 9.682 9.407 9.633 261,522 +0.42(+4.53%)
May 15, 2020 8.954 9.498 8.784 9.216 309,080 +0.17(+1.88%)
May 14, 2020 9.173 9.173 8.664 9.046 216,674 -0.06(-0.70%)
May 13, 2020 9.407 9.421 9.060 9.110 252,811 -0.30(-3.23%)
May 12, 2020 9.407 9.583 9.343 9.414 162,172 +0.04(+0.45%)
May 11, 2020 9.315 9.463 9.246 9.371 180,725 -0.13(-1.34%)
May 08, 2020 9.498 9.643 9.336 9.498 156,095 -0.01(-0.07%)
May 07, 2020 9.392 9.718 9.315 9.506 160,120 +0.09(+0.98%)
May 06, 2020 9.442 9.484 9.171 9.414 206,244 +0.13(+1.37%)
May 05, 2020 9.930 9.986 9.230 9.286 290,448 -0.58(-5.88%)
May 04, 2020 9.555 9.895 9.498 9.866 556,025 +0.04(+0.36%)
May 01, 2020 9.887 9.944 9.591 9.831 248,565 -0.20(-1.97%)
Apr 30, 2020 10.28 10.28 9.838 10.03 300,796 -0.34(-3.27%)
Apr 29, 2020 9.890 10.42 9.836 10.37 674,409 +0.61(+6.23%)
Apr 28, 2020 9.720 9.822 9.221 9.761 455,552 +0.30(+3.18%)
Apr 27, 2020 9.255 9.586 9.125 9.460 327,754 +0.38(+4.21%)
Apr 24, 2020 9.057 9.238 8.941 9.077 168,074 -0.03(-0.37%)
Apr 23, 2020 9.159 9.276 8.998 9.112 193,245 +0.12(+1.37%)
Apr 22, 2020 8.777 9.105 8.777 8.989 211,697 +0.21(+2.41%)
Apr 21, 2020 8.640 8.804 8.388 8.777 434,752 -0.12(-1.31%)
Apr 20, 2020 8.879 9.153 8.675 8.893 281,306 -0.12(-1.36%)
Apr 17, 2020 9.132 9.221 8.886 9.016 303,207 +0.04(+0.46%)
Apr 16, 2020 9.016 9.105 8.873 8.975 179,549 -0.01(-0.15%)
Apr 15, 2020 9.460 9.460 8.879 8.989 711,454 -0.76(-7.78%)
Apr 14, 2020 9.262 9.897 9.180 9.747 531,916 +0.72(+7.94%)
Apr 13, 2020 8.586 9.207 8.127 9.030 707,923 +0.83(+10.17%)
Apr 09, 2020 7.513 8.196 7.513 8.196 1,739,890 +0.85(+11.63%)
Apr 08, 2020 7.226 8.026 7.226 7.343 2,108,136 +0.77(+11.75%)
Apr 07, 2020 6.625 6.864 6.557 6.571 450,235 -0.03(-0.52%)
Apr 06, 2020 6.393 6.728 6.386 6.605 337,956 +0.28(+4.43%)
Apr 03, 2020 6.728 6.830 6.304 6.325 298,229 -0.30(-4.54%)
Apr 02, 2020 6.632 7.028 6.455 6.625 387,488 +0.00(+0.00%)
Apr 01, 2020 6.701 6.817 6.523 6.625 246,193 -0.34(-4.90%)
Mar 31, 2020 6.885 7.226 6.844 6.967 260,020 +0.09(+1.29%)
Mar 30, 2020 7.131 7.254 6.420 6.878 435,817 -0.23(-3.27%)
Mar 27, 2020 7.069 7.158 6.871 7.110 340,540 -0.12(-1.61%)
Mar 26, 2020 7.295 7.561 7.138 7.226 568,686 -0.01(-0.09%)
Mar 25, 2020 6.543 7.431 6.537 7.233 732,239 +0.74(+11.36%)
Mar 24, 2020 6.304 6.571 6.250 6.496 452,954 +0.29(+4.62%)
Mar 23, 2020 6.168 6.386 6.106 6.209 531,594 -0.27(-4.11%)
Mar 20, 2020 7.097 7.274 6.272 6.475 637,598 -0.53(-7.60%)
Mar 19, 2020 6.147 7.028 5.922 7.008 722,211 +0.92(+15.02%)
Mar 18, 2020 7.172 7.240 5.963 6.093 963,713 -1.39(-18.61%)
Mar 17, 2020 7.513 8.069 7.172 7.486 392,432 -0.02(-0.27%)
Mar 16, 2020 7.711 7.843 7.411 7.507 655,426 -0.76(-9.25%)
Mar 13, 2020 8.299 8.631 7.821 8.272 708,166 +0.48(+6.13%)
Mar 12, 2020 8.278 8.401 7.104 7.793 639,935 -0.83(-9.59%)
Mar 11, 2020 8.996 8.996 8.447 8.620 287,910 -0.38(-4.25%)
Mar 10, 2020 8.879 9.050 8.552 9.002 602,775 +0.28(+3.21%)
Mar 09, 2020 9.118 9.713 8.688 8.722 609,162 -1.85(-17.51%)
Mar 06, 2020 10.92 10.92 10.34 10.57 348,300 -0.48(-4.33%)
Mar 05, 2020 11.27 11.34 10.98 11.05 225,441 -0.31(-2.71%)
Mar 04, 2020 11.56 11.66 11.32 11.36 128,200 -0.05(-0.48%)
Mar 03, 2020 11.67 11.83 11.30 11.41 254,639 -0.21(-1.82%)
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.