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 (%)
Aug 31, 2020 9.532 9.539 9.063 9.063 351,048 -0.49(-5.14%)
Aug 28, 2020 9.239 9.620 9.239 9.554 276,038 +0.37(+3.99%)
Aug 27, 2020 9.246 9.415 8.960 9.187 425,751 -0.12(-1.34%)
Aug 26, 2020 9.495 9.547 9.246 9.312 237,847 -0.23(-2.46%)
Aug 25, 2020 9.657 9.715 9.473 9.547 72,607 -0.11(-1.14%)
Aug 24, 2020 9.554 9.679 9.510 9.657 125,562 +0.10(+1.07%)
Aug 21, 2020 9.591 9.594 9.473 9.554 138,292 -0.04(-0.38%)
Aug 20, 2020 9.627 9.635 9.408 9.591 215,032 -0.07(-0.76%)
Aug 19, 2020 9.715 9.752 9.627 9.664 70,752 -0.03(-0.30%)
Aug 18, 2020 9.891 9.891 9.627 9.693 157,814 -0.12(-1.20%)
Aug 17, 2020 10.35 10.35 9.759 9.811 298,074 -0.59(-5.64%)
Aug 14, 2020 10.07 10.56 10.07 10.40 203,483 +0.23(+2.31%)
Aug 13, 2020 10.37 10.38 10.02 10.16 161,121 -0.13(-1.28%)
Aug 12, 2020 10.20 10.35 10.17 10.29 136,827 +0.15(+1.44%)
Aug 11, 2020 9.899 10.27 9.899 10.15 187,737 +0.23(+2.29%)
Aug 10, 2020 9.613 10.02 9.613 9.921 232,396 +0.32(+3.28%)
Aug 07, 2020 9.649 9.657 9.547 9.605 84,011 -0.06(-0.61%)
Aug 06, 2020 9.862 9.935 9.664 9.664 155,918 -0.23(-2.30%)
Aug 05, 2020 9.774 9.899 9.708 9.891 237,698 +0.12(+1.20%)
Aug 04, 2020 9.708 9.774 9.605 9.774 192,552 +0.13(+1.37%)
Aug 03, 2020 9.613 9.774 9.569 9.642 249,223 +0.00(+0.00%)
Jul 31, 2020 9.855 9.887 9.576 9.642 127,108 -0.27(-2.74%)
Jul 30, 2020 9.913 9.928 9.691 9.913 217,692 -0.04(-0.37%)
Jul 29, 2020 10.11 10.15 9.767 9.950 225,315 -0.15(-1.52%)
Jul 28, 2020 10.17 10.18 10.05 10.10 264,829 -0.08(-0.83%)
Jul 27, 2020 10.28 10.32 9.998 10.19 222,695 -0.08(-0.83%)
Jul 24, 2020 10.17 10.32 10.17 10.27 106,996 +0.04(+0.34%)
Jul 23, 2020 10.39 10.39 10.20 10.24 98,621 -0.10(-0.96%)
Jul 22, 2020 10.42 10.50 10.33 10.34 95,535 -0.06(-0.61%)
Jul 21, 2020 10.36 10.53 10.33 10.40 105,820 +0.07(+0.68%)
Jul 20, 2020 10.45 10.47 10.15 10.33 141,887 -0.06(-0.61%)
Jul 17, 2020 10.45 10.55 10.35 10.39 126,527 +0.03(+0.27%)
Jul 16, 2020 10.10 10.43 10.01 10.37 132,276 +0.41(+4.12%)
Jul 15, 2020 9.574 9.984 9.567 9.956 138,247 +0.36(+3.76%)
Jul 14, 2020 9.539 9.631 9.404 9.595 150,655 +0.05(+0.52%)
Jul 13, 2020 9.715 9.751 9.546 9.546 166,323 -0.18(-1.82%)
Jul 10, 2020 9.744 9.963 9.679 9.722 146,766 -0.10(-1.01%)
Jul 09, 2020 9.906 9.956 9.715 9.821 73,015 -0.08(-0.79%)
Jul 08, 2020 9.722 10.03 9.701 9.899 118,499 +0.13(+1.37%)
Jul 07, 2020 9.744 9.864 9.694 9.765 61,495 -0.06(-0.58%)
Jul 06, 2020 9.850 9.934 9.708 9.821 124,667 +0.18(+1.83%)
Jul 02, 2020 9.892 9.920 9.623 9.645 100,061 -0.07(-0.73%)
Jul 01, 2020 9.821 9.948 9.687 9.715 98,408 +0.00(+0.00%)
Jun 30, 2020 9.715 9.769 9.546 9.715 175,217 +0.01(+0.07%)
Jun 29, 2020 9.659 10.01 9.595 9.708 122,359 -0.04(-0.36%)
Jun 26, 2020 9.892 9.892 9.546 9.744 130,773 -0.20(-1.99%)
Jun 25, 2020 9.659 10.01 9.657 9.941 87,714 +0.09(+0.93%)
Jun 24, 2020 9.977 9.977 9.602 9.850 173,573 -0.17(-1.69%)
Jun 23, 2020 10.17 10.22 9.984 10.02 244,738 -0.15(-1.46%)
Jun 22, 2020 10.22 10.22 9.934 10.17 208,113 +0.06(+0.56%)
Jun 19, 2020 10.36 10.36 9.881 10.11 759,305 -0.03(-0.28%)
Jun 18, 2020 10.14 10.47 10.08 10.14 175,591 -0.13(-1.31%)
Jun 17, 2020 10.86 10.90 10.15 10.27 409,027 -0.59(-5.40%)
Jun 16, 2020 10.53 11.06 10.51 10.86 250,025 +0.46(+4.42%)
Jun 15, 2020 10.13 10.53 10.02 10.40 416,655 -0.16(-1.47%)
Jun 12, 2020 10.41 10.85 10.25 10.56 183,422 +0.47(+4.62%)
Jun 11, 2020 10.95 10.95 10.08 10.09 326,581 -1.23(-10.86%)
Jun 10, 2020 11.59 11.61 11.19 11.32 135,047 -0.44(-3.73%)
Jun 09, 2020 11.66 11.81 11.16 11.76 172,886 -0.01(-0.12%)
Jun 08, 2020 11.35 11.77 11.34 11.77 139,157 +0.58(+5.18%)
Jun 05, 2020 10.95 11.31 10.95 11.19 168,986 +0.37(+3.39%)
Jun 04, 2020 10.92 10.92 10.68 10.82 100,943 -0.01(-0.13%)
Jun 03, 2020 10.63 10.97 10.63 10.84 149,193 +0.14(+1.32%)
Jun 02, 2020 10.61 10.77 10.55 10.70 296,480 +0.05(+0.46%)
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.