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

Knot Offshore Partners LP (NY: KNOP )

5.410 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 5.482 5.551 5.422 5.472 224,550 -0.05(-0.90%)
Feb 28, 2024 5.790 5.800 5.482 5.521 158,553 -0.35(-5.93%)
Feb 27, 2024 5.939 5.939 5.727 5.870 177,097 -0.09(-1.50%)
Feb 26, 2024 5.770 6.019 5.720 5.959 213,060 +0.25(+4.36%)
Feb 23, 2024 5.442 5.780 5.442 5.711 133,913 +0.24(+4.36%)
Feb 22, 2024 5.472 5.621 5.462 5.472 79,032 -0.07(-1.26%)
Feb 21, 2024 5.472 5.681 5.472 5.541 35,193 +0.04(+0.72%)
Feb 20, 2024 5.531 5.561 5.482 5.502 46,187 -0.06(-1.07%)
Feb 16, 2024 5.571 5.691 5.521 5.561 48,658 -0.01(-0.18%)
Feb 15, 2024 5.472 5.681 5.472 5.571 39,996 +0.00(+0.00%)
Feb 14, 2024 5.541 5.681 5.541 5.571 52,436 +0.02(+0.36%)
Feb 13, 2024 5.631 5.681 5.492 5.551 58,831 -0.15(-2.62%)
Feb 12, 2024 5.651 5.755 5.611 5.701 36,643 -0.01(-0.17%)
Feb 09, 2024 5.750 5.870 5.651 5.711 83,760 -0.01(-0.17%)
Feb 08, 2024 5.760 5.830 5.661 5.720 45,764 +0.00(+0.00%)
Feb 07, 2024 5.720 5.840 5.681 5.720 40,653 +0.04(+0.70%)
Feb 06, 2024 5.770 5.780 5.627 5.681 32,328 -0.07(-1.21%)
Feb 05, 2024 5.661 5.770 5.561 5.750 67,616 +0.09(+1.58%)
Feb 02, 2024 5.541 5.760 5.527 5.661 63,696 -0.01(-0.18%)
Feb 01, 2024 5.890 5.890 5.616 5.671 63,284 -0.20(-3.39%)
Jan 31, 2024 5.919 5.919 5.815 5.870 40,323 -0.01(-0.17%)
Jan 30, 2024 5.780 5.919 5.760 5.880 36,360 +0.06(+1.03%)
Jan 29, 2024 5.661 5.840 5.661 5.820 66,005 +0.08(+1.39%)
Jan 26, 2024 5.521 5.830 5.521 5.740 59,673 +0.23(+4.26%)
Jan 25, 2024 5.555 5.585 5.416 5.506 67,121 -0.02(-0.36%)
Jan 24, 2024 5.535 5.733 5.496 5.525 38,141 -0.01(-0.18%)
Jan 23, 2024 5.545 5.624 5.466 5.535 53,559 -0.01(-0.18%)
Jan 22, 2024 5.575 5.698 5.515 5.545 81,661 -0.07(-1.23%)
Jan 19, 2024 5.743 5.788 5.595 5.614 42,563 -0.14(-2.41%)
Jan 18, 2024 5.832 5.852 5.684 5.753 49,338 -0.08(-1.36%)
Jan 17, 2024 5.793 5.902 5.773 5.832 57,901 +0.01(+0.17%)
Jan 16, 2024 5.941 6.001 5.783 5.822 58,387 -0.13(-2.16%)
Jan 12, 2024 6.020 6.110 5.902 5.951 56,388 +0.01(+0.17%)
Jan 11, 2024 5.961 6.033 5.882 5.941 44,287 -0.06(-0.99%)
Jan 10, 2024 5.951 6.060 5.837 6.001 91,145 +0.01(+0.17%)
Jan 09, 2024 6.020 6.139 5.962 5.991 83,838 -0.05(-0.82%)
Jan 08, 2024 6.060 6.199 6.016 6.040 87,303 -0.13(-2.09%)
Jan 05, 2024 6.020 6.288 6.020 6.169 93,717 +0.16(+2.64%)
Jan 04, 2024 6.228 6.327 6.011 6.011 92,916 -0.23(-3.65%)
Jan 03, 2024 6.090 6.387 6.080 6.238 159,026 +0.24(+3.96%)
Jan 02, 2024 5.694 6.080 5.694 6.001 142,291 +0.30(+5.21%)
Dec 29, 2023 5.614 5.723 5.545 5.704 266,019 +0.05(+0.88%)
Dec 28, 2023 5.813 5.902 5.614 5.654 214,054 -0.19(-3.22%)
Dec 27, 2023 5.902 6.020 5.694 5.842 205,347 -0.08(-1.34%)
Dec 26, 2023 5.763 6.001 5.704 5.921 200,896 +0.16(+2.75%)
Dec 22, 2023 5.991 6.020 5.615 5.763 270,901 -0.19(-3.16%)
Dec 21, 2023 5.981 6.169 5.921 5.951 132,698 -0.02(-0.33%)
Dec 20, 2023 6.189 6.351 5.951 5.971 149,052 -0.24(-3.83%)
Dec 19, 2023 5.941 6.228 5.813 6.209 220,004 +0.35(+5.91%)
Dec 18, 2023 5.694 5.941 5.605 5.862 247,918 +0.13(+2.25%)
Dec 15, 2023 5.763 5.842 5.416 5.733 391,661 -0.15(-2.53%)
Dec 14, 2023 5.545 5.921 5.496 5.882 335,655 +0.51(+9.39%)
Dec 13, 2023 5.377 5.446 5.248 5.377 268,330 +0.09(+1.69%)
Dec 12, 2023 5.387 5.506 5.110 5.288 530,983 -0.14(-2.55%)
Dec 11, 2023 5.397 5.610 5.397 5.426 124,434 -0.10(-1.79%)
Dec 08, 2023 5.426 5.545 5.407 5.525 46,902 +0.08(+1.45%)
Dec 07, 2023 5.446 5.560 5.377 5.446 93,625 +0.00(+0.00%)
Dec 06, 2023 5.436 5.496 5.318 5.446 169,614 +0.00(+0.00%)
Dec 05, 2023 5.367 5.496 5.288 5.446 107,211 +0.02(+0.36%)
Dec 04, 2023 5.288 5.496 5.287 5.426 106,456 +0.09(+1.67%)
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.