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

Knot Offshore Partners LP (NY: KNOP )

5.450 +0.090 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 8.896 9.399 8.881 9.312 386,720 +0.43(+4.79%)
Dec 29, 2022 8.799 9.012 8.799 8.886 294,154 +0.01(+0.11%)
Dec 28, 2022 8.915 8.973 8.635 8.877 346,879 -0.07(-0.76%)
Dec 27, 2022 9.138 9.304 8.906 8.944 267,700 -0.20(-2.22%)
Dec 23, 2022 8.896 9.205 8.842 9.147 228,756 +0.30(+3.39%)
Dec 22, 2022 8.944 9.002 8.712 8.848 196,835 -0.12(-1.29%)
Dec 21, 2022 8.896 9.041 8.838 8.964 254,441 +0.12(+1.31%)
Dec 20, 2022 8.964 9.201 8.848 8.848 244,188 -0.26(-2.87%)
Dec 19, 2022 8.954 9.138 8.925 9.109 300,129 +0.22(+2.50%)
Dec 16, 2022 9.060 9.176 8.809 8.886 745,520 -0.25(-2.75%)
Dec 15, 2022 9.196 9.331 8.877 9.138 409,566 -0.18(-1.97%)
Dec 14, 2022 9.234 9.418 9.147 9.321 457,131 +0.09(+0.94%)
Dec 13, 2022 9.476 9.742 9.176 9.234 561,838 -0.11(-1.14%)
Dec 12, 2022 9.399 9.536 9.283 9.341 268,494 -0.05(-0.51%)
Dec 09, 2022 9.138 9.447 9.051 9.389 223,464 +0.24(+2.64%)
Dec 08, 2022 9.302 9.443 9.147 9.147 178,090 -0.05(-0.53%)
Dec 07, 2022 9.428 9.621 9.080 9.196 414,368 -0.28(-2.96%)
Dec 06, 2022 9.708 9.766 9.344 9.476 320,838 -0.39(-3.92%)
Dec 05, 2022 10.06 10.31 9.798 9.863 398,383 -0.12(-1.16%)
Dec 02, 2022 9.815 10.06 8.915 9.979 1,279,947 +0.01(+0.10%)
Dec 01, 2022 10.97 11.13 9.815 9.969 1,127,305 -1.11(-10.04%)
Nov 30, 2022 12.57 12.57 10.81 11.08 1,827,462 -2.49(-18.32%)
Nov 29, 2022 13.59 13.67 13.51 13.57 100,508 +0.04(+0.29%)
Nov 28, 2022 13.49 13.67 13.47 13.53 107,164 -0.08(-0.57%)
Nov 25, 2022 13.54 13.72 13.48 13.61 98,674 +0.08(+0.57%)
Nov 23, 2022 13.54 13.67 13.48 13.53 103,059 +0.00(+0.00%)
Nov 22, 2022 13.77 13.85 13.49 13.53 122,822 -0.24(-1.76%)
Nov 21, 2022 13.73 13.77 13.42 13.77 105,579 -0.04(-0.28%)
Nov 18, 2022 13.68 13.81 13.60 13.81 89,983 +0.06(+0.42%)
Nov 17, 2022 13.63 13.79 13.42 13.75 108,071 +0.02(+0.14%)
Nov 16, 2022 13.83 13.83 13.64 13.73 74,760 -0.11(-0.77%)
Nov 15, 2022 14.20 14.20 13.84 13.84 96,742 -0.28(-1.99%)
Nov 14, 2022 13.96 14.19 13.96 14.12 75,026 +0.15(+1.11%)
Nov 11, 2022 14.15 14.15 13.85 13.96 89,203 -0.06(-0.41%)
Nov 10, 2022 13.92 14.21 13.80 14.02 173,993 +0.44(+3.20%)
Nov 09, 2022 13.88 13.94 13.34 13.59 224,585 -0.36(-2.57%)
Nov 08, 2022 13.90 14.19 13.84 13.94 73,974 -0.01(-0.07%)
Nov 07, 2022 14.13 14.19 13.93 13.95 93,075 +0.01(+0.07%)
Nov 04, 2022 13.75 14.07 13.73 13.94 81,656 +0.21(+1.55%)
Nov 03, 2022 13.73 13.87 13.59 13.73 123,894 -0.04(-0.28%)
Nov 02, 2022 14.19 14.19 13.65 13.77 330,913 -0.55(-3.85%)
Nov 01, 2022 14.13 14.45 14.08 14.32 87,665 +0.26(+1.86%)
Oct 31, 2022 14.23 14.49 14.06 14.06 121,992 -0.20(-1.42%)
Oct 28, 2022 14.15 14.28 13.94 14.26 139,388 +0.12(+0.82%)
Oct 27, 2022 14.50 14.58 14.09 14.15 82,793 -0.31(-2.14%)
Oct 26, 2022 14.22 14.62 14.20 14.46 209,019 +0.08(+0.54%)
Oct 25, 2022 14.61 14.69 14.37 14.38 393,346 -0.22(-1.54%)
Oct 24, 2022 14.51 14.74 14.48 14.60 170,815 +0.10(+0.71%)
Oct 21, 2022 14.37 14.68 14.31 14.50 104,301 +0.17(+1.17%)
Oct 20, 2022 14.55 14.61 14.18 14.33 89,005 -0.10(-0.71%)
Oct 19, 2022 14.83 14.84 14.40 14.43 112,343 -0.39(-2.65%)
Oct 18, 2022 14.75 14.84 14.53 14.83 179,425 +0.29(+1.99%)
Oct 17, 2022 14.51 14.76 14.40 14.54 151,955 +0.23(+1.63%)
Oct 14, 2022 14.17 14.48 14.12 14.30 177,918 +0.41(+2.96%)
Oct 13, 2022 13.50 13.89 13.40 13.89 92,389 +0.27(+1.99%)
Oct 12, 2022 13.44 13.66 13.25 13.62 80,428 +0.19(+1.39%)
Oct 11, 2022 13.62 13.70 13.34 13.44 70,753 -0.28(-2.04%)
Oct 10, 2022 13.82 13.98 13.64 13.72 69,212 -0.21(-1.48%)
Oct 07, 2022 14.05 14.14 13.86 13.92 66,028 -0.06(-0.40%)
Oct 06, 2022 13.97 14.10 13.86 13.98 76,843 +0.09(+0.67%)
Oct 05, 2022 13.89 13.99 13.58 13.88 75,771 +0.07(+0.54%)
Oct 04, 2022 13.63 13.92 13.52 13.81 90,920 +0.41(+3.07%)
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.