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

Knot Offshore Partners LP (NY: KNOP )

5.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 28, 2023 4.387 4.760 4.379 4.691 252,515 +0.27(+6.22%)
Apr 27, 2023 4.446 4.475 4.365 4.416 197,282 -0.02(-0.44%)
Apr 26, 2023 4.553 4.563 4.436 4.436 177,400 -0.11(-2.46%)
Apr 25, 2023 4.655 4.748 4.528 4.548 195,678 -0.21(-4.51%)
Apr 24, 2023 4.714 4.840 4.714 4.762 115,072 +0.01(+0.21%)
Apr 21, 2023 4.879 4.879 4.709 4.753 141,387 -0.08(-1.62%)
Apr 20, 2023 4.889 4.909 4.728 4.831 145,834 -0.08(-1.59%)
Apr 19, 2023 4.840 4.918 4.770 4.909 264,452 +0.01(+0.20%)
Apr 18, 2023 4.928 4.957 4.860 4.899 119,880 -0.02(-0.40%)
Apr 17, 2023 4.879 4.977 4.840 4.918 233,681 +0.03(+0.60%)
Apr 14, 2023 4.879 5.006 4.801 4.889 176,766 +0.01(+0.20%)
Apr 13, 2023 4.899 4.967 4.870 4.879 198,568 -0.08(-1.57%)
Apr 12, 2023 4.948 5.026 4.845 4.957 184,477 +0.03(+0.59%)
Apr 11, 2023 4.821 4.957 4.733 4.928 314,220 +0.15(+3.06%)
Apr 10, 2023 4.821 4.879 4.606 4.782 613,782 -0.13(-2.58%)
Apr 06, 2023 4.977 5.055 4.875 4.909 248,502 -0.12(-2.33%)
Apr 05, 2023 5.045 5.055 4.928 5.026 272,551 +0.01(+0.19%)
Apr 04, 2023 5.133 5.182 4.997 5.016 155,028 -0.12(-2.28%)
Apr 03, 2023 5.192 5.280 5.065 5.133 139,005 -0.10(-1.87%)
Mar 31, 2023 5.240 5.289 5.133 5.231 242,615 +0.05(+0.94%)
Mar 30, 2023 5.260 5.260 5.094 5.182 147,983 -0.04(-0.75%)
Mar 29, 2023 5.221 5.275 5.114 5.221 146,967 +0.04(+0.75%)
Mar 28, 2023 5.250 5.392 5.133 5.182 200,710 -0.10(-1.85%)
Mar 27, 2023 5.065 5.299 5.026 5.280 231,739 +0.29(+5.87%)
Mar 24, 2023 4.870 5.045 4.772 4.987 328,002 +0.11(+2.20%)
Mar 23, 2023 5.055 5.171 4.785 4.879 412,053 -0.16(-3.10%)
Mar 22, 2023 5.172 5.280 5.036 5.036 257,785 -0.14(-2.64%)
Mar 21, 2023 5.075 5.260 5.075 5.172 441,946 +0.12(+2.32%)
Mar 20, 2023 5.416 5.538 5.055 5.055 442,392 -0.38(-7.00%)
Mar 17, 2023 5.563 5.767 5.436 5.436 362,079 -0.16(-2.79%)
Mar 16, 2023 6.021 6.021 5.592 5.592 479,970 -0.47(-7.73%)
Mar 15, 2023 5.933 6.099 5.797 6.060 317,609 +0.02(+0.32%)
Mar 14, 2023 5.963 6.197 5.953 6.041 394,485 +0.09(+1.48%)
Mar 13, 2023 5.836 6.138 5.719 5.953 458,094 -0.01(-0.16%)
Mar 10, 2023 6.158 6.255 5.904 5.963 452,304 -0.22(-3.63%)
Mar 09, 2023 6.421 6.499 6.187 6.187 247,717 -0.19(-2.91%)
Mar 08, 2023 6.412 6.587 6.285 6.373 213,606 -0.02(-0.31%)
Mar 07, 2023 6.421 6.460 6.314 6.392 189,938 -0.02(-0.30%)
Mar 06, 2023 6.460 6.487 6.314 6.412 236,268 -0.09(-1.35%)
Mar 03, 2023 6.480 6.743 6.431 6.499 521,643 +0.01(+0.15%)
Mar 02, 2023 6.333 6.582 6.285 6.490 282,771 +0.07(+1.06%)
Mar 01, 2023 6.480 6.587 6.275 6.421 381,250 -0.06(-0.90%)
Feb 28, 2023 6.353 6.616 6.168 6.480 1,132,266 +0.20(+3.27%)
Feb 27, 2023 6.041 6.392 6.041 6.275 1,030,468 +0.29(+4.89%)
Feb 24, 2023 6.246 6.285 5.982 5.982 963,158 -0.31(-4.96%)
Feb 23, 2023 6.168 6.363 6.090 6.294 541,497 +0.13(+2.06%)
Feb 22, 2023 6.236 6.265 6.031 6.168 214,212 -0.13(-2.02%)
Feb 21, 2023 6.324 6.382 6.177 6.294 230,936 -0.03(-0.46%)
Feb 17, 2023 6.343 6.392 6.187 6.324 186,225 -0.05(-0.77%)
Feb 16, 2023 6.412 6.548 6.304 6.373 261,263 -0.04(-0.61%)
Feb 15, 2023 6.363 6.421 6.129 6.412 400,726 +0.00(+0.00%)
Feb 14, 2023 6.099 6.470 6.080 6.412 369,738 +0.24(+3.96%)
Feb 13, 2023 6.021 6.343 5.914 6.168 392,430 +0.17(+2.76%)
Feb 10, 2023 5.894 6.070 5.894 6.002 266,145 +0.18(+3.02%)
Feb 09, 2023 5.885 6.099 5.826 5.826 291,964 -0.08(-1.32%)
Feb 08, 2023 6.109 6.148 5.894 5.904 339,987 -0.11(-1.79%)
Feb 07, 2023 5.982 6.138 5.904 6.011 220,961 +0.02(+0.33%)
Feb 06, 2023 6.041 6.070 5.826 5.992 277,328 +0.02(+0.33%)
Feb 03, 2023 5.855 6.129 5.855 5.972 367,051 +0.17(+2.86%)
Feb 02, 2023 5.631 5.982 5.611 5.806 408,687 +0.23(+4.20%)
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.