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

Knot Offshore Partners LP (NY: KNOP )

5.970 -0.080 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
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 5.714 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%)
Oct 02, 2023 6.723 6.791 6.368 6.388 87,727 -0.35(-5.12%)
Sep 29, 2023 6.546 6.802 6.546 6.733 87,665 +0.25(+3.80%)
Sep 28, 2023 6.654 6.654 6.447 6.487 68,748 -0.13(-1.94%)
Sep 27, 2023 6.378 6.674 6.309 6.615 125,784 +0.31(+4.84%)
Sep 26, 2023 6.605 6.782 6.270 6.309 479,511 -0.44(-6.57%)
Sep 25, 2023 6.605 6.782 6.625 6.753 116,683 +0.05(+0.74%)
Sep 22, 2023 6.625 6.802 6.497 6.704 141,844 +0.13(+1.95%)
Sep 21, 2023 6.240 6.595 6.181 6.575 169,598 +0.33(+5.21%)
Sep 20, 2023 6.073 6.329 6.054 6.250 69,959 +0.19(+3.09%)
Sep 19, 2023 6.290 6.290 6.004 6.063 74,335 -0.13(-2.07%)
Sep 18, 2023 6.270 6.359 6.092 6.191 114,821 +0.00(+0.00%)
Sep 15, 2023 6.319 6.378 6.171 6.191 39,932 -0.15(-2.33%)
Sep 14, 2023 6.112 6.408 6.112 6.339 229,390 +0.22(+3.54%)
Sep 13, 2023 6.368 6.368 6.092 6.122 105,926 -0.28(-4.31%)
Sep 12, 2023 6.408 6.595 6.191 6.398 232,124 -0.09(-1.37%)
Sep 11, 2023 6.546 6.901 6.447 6.487 305,369 -0.04(-0.60%)
Sep 08, 2023 6.260 6.566 6.161 6.526 341,722 +0.23(+3.60%)
Sep 07, 2023 6.023 6.319 5.915 6.299 429,528 +0.37(+6.32%)
Sep 06, 2023 5.747 6.112 5.679 5.925 355,077 +0.19(+3.26%)
Sep 05, 2023 5.274 5.777 5.264 5.737 502,986 +0.50(+9.60%)
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.