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 (%)
May 29, 2020 10.39 10.92 10.13 10.71 200,122 +0.33(+3.13%)
May 28, 2020 10.78 10.82 10.16 10.39 356,069 -0.54(-4.98%)
May 27, 2020 10.78 11.06 10.52 10.93 239,139 +0.25(+2.38%)
May 26, 2020 10.03 10.78 10.03 10.68 269,742 +0.73(+7.32%)
May 22, 2020 9.694 10.01 9.461 9.948 206,066 +0.20(+2.10%)
May 21, 2020 9.687 9.821 9.593 9.744 141,022 +0.06(+0.66%)
May 20, 2020 9.411 9.835 9.411 9.680 238,495 +0.31(+3.32%)
May 19, 2020 9.680 9.680 9.341 9.369 267,353 -0.25(-2.64%)
May 18, 2020 9.397 9.673 9.397 9.623 261,778 +0.42(+4.53%)
May 15, 2020 8.945 9.489 8.776 9.207 309,383 +0.17(+1.88%)
May 14, 2020 9.164 9.164 8.655 9.037 216,886 -0.06(-0.70%)
May 13, 2020 9.397 9.411 9.051 9.101 253,058 -0.30(-3.23%)
May 12, 2020 9.397 9.574 9.334 9.404 162,331 +0.04(+0.45%)
May 11, 2020 9.305 9.454 9.237 9.362 180,902 -0.13(-1.34%)
May 08, 2020 9.489 9.634 9.327 9.489 156,248 -0.01(-0.07%)
May 07, 2020 9.383 9.708 9.306 9.496 160,277 +0.09(+0.98%)
May 06, 2020 9.433 9.475 9.162 9.404 206,446 +0.13(+1.37%)
May 05, 2020 9.920 9.977 9.221 9.277 290,732 -0.58(-5.88%)
May 04, 2020 9.546 9.885 9.489 9.857 556,570 +0.04(+0.36%)
May 01, 2020 9.878 9.934 9.581 9.821 248,808 -0.20(-1.97%)
Apr 30, 2020 10.27 10.27 9.828 10.02 301,091 -0.34(-3.27%)
Apr 29, 2020 9.881 10.41 9.826 10.36 675,070 +0.61(+6.23%)
Apr 28, 2020 9.710 9.812 9.212 9.751 455,999 +0.30(+3.18%)
Apr 27, 2020 9.246 9.577 9.116 9.451 328,076 +0.38(+4.21%)
Apr 24, 2020 9.048 9.229 8.932 9.069 168,238 -0.03(-0.37%)
Apr 23, 2020 9.150 9.266 8.989 9.103 193,435 +0.12(+1.37%)
Apr 22, 2020 8.768 9.096 8.768 8.980 211,904 +0.21(+2.41%)
Apr 21, 2020 8.632 8.796 8.379 8.768 435,178 -0.12(-1.31%)
Apr 20, 2020 8.871 9.144 8.666 8.884 281,581 -0.12(-1.36%)
Apr 17, 2020 9.123 9.212 8.878 9.007 303,504 +0.04(+0.46%)
Apr 16, 2020 9.007 9.096 8.864 8.966 179,725 -0.01(-0.15%)
Apr 15, 2020 9.451 9.451 8.871 8.980 712,151 -0.76(-7.78%)
Apr 14, 2020 9.253 9.887 9.171 9.737 532,437 +0.72(+7.94%)
Apr 13, 2020 8.577 9.198 8.119 9.021 708,616 +0.83(+10.17%)
Apr 09, 2020 7.506 8.188 7.506 8.188 1,741,594 +0.85(+11.63%)
Apr 08, 2020 7.219 8.018 7.219 7.335 2,110,201 +0.77(+11.75%)
Apr 07, 2020 6.619 6.858 6.551 6.564 450,676 -0.03(-0.52%)
Apr 06, 2020 6.387 6.721 6.380 6.598 338,287 +0.28(+4.43%)
Apr 03, 2020 6.721 6.824 6.298 6.319 298,521 -0.30(-4.54%)
Apr 02, 2020 6.626 7.022 6.448 6.619 387,868 +0.00(+0.00%)
Apr 01, 2020 6.694 6.810 6.517 6.619 246,434 -0.34(-4.90%)
Mar 31, 2020 6.878 7.219 6.837 6.960 260,274 +0.09(+1.29%)
Mar 30, 2020 7.124 7.247 6.414 6.871 436,244 -0.23(-3.27%)
Mar 27, 2020 7.062 7.151 6.865 7.103 340,874 -0.12(-1.61%)
Mar 26, 2020 7.288 7.554 7.131 7.219 569,243 -0.01(-0.09%)
Mar 25, 2020 6.537 7.424 6.530 7.226 732,957 +0.74(+11.36%)
Mar 24, 2020 6.298 6.564 6.244 6.489 453,397 +0.29(+4.62%)
Mar 23, 2020 6.162 6.380 6.100 6.203 532,115 -0.27(-4.11%)
Mar 20, 2020 7.090 7.267 6.266 6.469 638,223 -0.53(-7.60%)
Mar 19, 2020 6.141 7.022 5.916 7.001 722,918 +0.91(+15.02%)
Mar 18, 2020 7.165 7.233 5.957 6.087 964,657 -1.39(-18.61%)
Mar 17, 2020 7.506 8.061 7.165 7.479 392,817 -0.02(-0.27%)
Mar 16, 2020 7.704 7.835 7.404 7.499 656,068 -0.76(-9.25%)
Mar 13, 2020 8.291 8.622 7.813 8.263 708,860 +0.48(+6.14%)
Mar 12, 2020 8.270 8.393 7.097 7.786 640,562 -0.83(-9.59%)
Mar 11, 2020 8.987 8.987 8.439 8.611 288,192 -0.38(-4.25%)
Mar 10, 2020 8.871 9.041 8.543 8.994 603,366 +0.28(+3.21%)
Mar 09, 2020 9.110 9.703 8.680 8.714 609,758 -1.85(-17.51%)
Mar 06, 2020 10.91 10.91 10.33 10.56 348,641 -0.48(-4.33%)
Mar 05, 2020 11.26 11.32 10.97 11.04 225,662 -0.31(-2.71%)
Mar 04, 2020 11.55 11.65 11.31 11.35 128,326 -0.05(-0.48%)
Mar 03, 2020 11.66 11.82 11.29 11.40 254,889 -0.21(-1.82%)
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.