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

Knot Offshore Partners LP (NY: KNOP )

6.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 31, 2023 5.280 5.290 4.967 4.967 117,453 -0.30(-5.75%)
May 30, 2023 4.752 5.319 4.743 5.271 545,237 +0.58(+12.29%)
May 26, 2023 4.791 5.036 4.547 4.694 567,626 -0.10(-2.04%)
May 25, 2023 4.791 4.850 4.679 4.791 172,871 -0.07(-1.41%)
May 24, 2023 5.007 5.011 4.835 4.860 226,958 -0.13(-2.55%)
May 23, 2023 4.889 5.148 4.889 4.987 209,911 +0.07(+1.39%)
May 22, 2023 4.743 5.007 4.713 4.919 244,147 +0.17(+3.50%)
May 19, 2023 4.743 4.879 4.713 4.752 170,957 +0.06(+1.25%)
May 18, 2023 4.518 4.713 4.410 4.694 346,473 +0.19(+4.12%)
May 17, 2023 4.381 4.537 4.361 4.508 138,189 +0.16(+3.60%)
May 16, 2023 4.430 4.518 4.325 4.351 203,114 -0.09(-1.98%)
May 15, 2023 4.302 4.498 4.302 4.439 156,632 +0.14(+3.18%)
May 12, 2023 4.371 4.459 4.268 4.302 147,950 -0.09(-2.00%)
May 11, 2023 4.410 4.508 4.312 4.391 142,509 -0.09(-1.96%)
May 10, 2023 4.410 4.522 4.361 4.479 307,627 +0.09(+2.00%)
May 09, 2023 4.293 4.459 4.249 4.391 300,348 +0.07(+1.58%)
May 08, 2023 4.342 4.420 4.302 4.322 160,731 -0.04(-0.90%)
May 05, 2023 4.302 4.488 4.302 4.361 354,081 +0.10(+2.29%)
May 04, 2023 4.361 4.361 4.185 4.263 191,996 -0.04(-0.91%)
May 03, 2023 4.410 4.439 4.302 4.302 162,891 -0.14(-3.08%)
May 02, 2023 4.606 4.606 4.371 4.439 140,757 -0.17(-3.61%)
May 01, 2023 4.586 4.733 4.483 4.606 197,885 -0.07(-1.46%)
Apr 28, 2023 4.371 4.743 4.364 4.674 253,424 +0.27(+6.22%)
Apr 27, 2023 4.430 4.459 4.349 4.400 197,992 -0.02(-0.44%)
Apr 26, 2023 4.537 4.547 4.420 4.420 178,038 -0.11(-2.46%)
Apr 25, 2023 4.638 4.731 4.512 4.531 196,382 -0.21(-4.51%)
Apr 24, 2023 4.697 4.823 4.697 4.745 115,486 +0.01(+0.21%)
Apr 21, 2023 4.862 4.862 4.692 4.736 141,896 -0.08(-1.62%)
Apr 20, 2023 4.872 4.891 4.711 4.813 146,359 -0.08(-1.59%)
Apr 19, 2023 4.823 4.901 4.753 4.891 265,404 +0.01(+0.20%)
Apr 18, 2023 4.911 4.940 4.842 4.881 120,311 -0.02(-0.40%)
Apr 17, 2023 4.862 4.959 4.823 4.901 234,522 +0.03(+0.60%)
Apr 14, 2023 4.862 4.988 4.784 4.872 177,402 +0.01(+0.20%)
Apr 13, 2023 4.881 4.949 4.852 4.862 199,283 -0.08(-1.57%)
Apr 12, 2023 4.930 5.008 4.828 4.940 185,141 +0.03(+0.59%)
Apr 11, 2023 4.804 4.940 4.716 4.911 315,351 +0.15(+3.06%)
Apr 10, 2023 4.804 4.862 4.590 4.765 615,991 -0.13(-2.58%)
Apr 06, 2023 4.959 5.037 4.857 4.891 249,396 -0.12(-2.33%)
Apr 05, 2023 5.027 5.037 4.911 5.008 273,532 +0.01(+0.19%)
Apr 04, 2023 5.115 5.163 4.979 4.998 155,586 -0.12(-2.28%)
Apr 03, 2023 5.173 5.261 5.047 5.115 139,505 -0.10(-1.87%)
Mar 31, 2023 5.222 5.270 5.115 5.212 243,488 +0.05(+0.94%)
Mar 30, 2023 5.241 5.241 5.076 5.163 148,516 -0.04(-0.75%)
Mar 29, 2023 5.202 5.256 5.095 5.202 147,496 +0.04(+0.75%)
Mar 28, 2023 5.231 5.372 5.115 5.163 201,432 -0.10(-1.85%)
Mar 27, 2023 5.047 5.280 5.008 5.261 232,573 +0.29(+5.87%)
Mar 24, 2023 4.852 5.027 4.755 4.969 329,183 +0.11(+2.20%)
Mar 23, 2023 5.037 5.153 4.768 4.862 413,536 -0.16(-3.10%)
Mar 22, 2023 5.154 5.261 5.018 5.018 258,712 -0.14(-2.64%)
Mar 21, 2023 5.056 5.241 5.056 5.154 443,537 +0.12(+2.32%)
Mar 20, 2023 5.397 5.518 5.037 5.037 443,984 -0.38(-7.00%)
Mar 17, 2023 5.543 5.747 5.416 5.416 363,382 -0.16(-2.79%)
Mar 16, 2023 6.000 6.000 5.572 5.572 481,698 -0.47(-7.73%)
Mar 15, 2023 5.912 6.077 5.776 6.038 318,753 +0.02(+0.32%)
Mar 14, 2023 5.941 6.175 5.932 6.019 395,905 +0.09(+1.48%)
Mar 13, 2023 5.815 6.116 5.698 5.932 459,743 -0.01(-0.16%)
Mar 10, 2023 6.136 6.233 5.883 5.941 453,932 -0.22(-3.63%)
Mar 09, 2023 6.398 6.476 6.165 6.165 248,608 -0.18(-2.91%)
Mar 08, 2023 6.389 6.564 6.262 6.350 214,375 -0.02(-0.31%)
Mar 07, 2023 6.398 6.437 6.291 6.369 190,622 -0.02(-0.30%)
Mar 06, 2023 6.437 6.464 6.291 6.389 237,118 -0.09(-1.35%)
Mar 03, 2023 6.457 6.719 6.408 6.476 523,521 +0.01(+0.15%)
Mar 02, 2023 6.311 6.559 6.262 6.466 283,789 +0.07(+1.06%)
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.