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

Knot Offshore Partners LP (NY: KNOP )

5.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2023 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 31, 2023 5.400 5.410 5.080 5.080 114,851 -0.31(-5.75%)
May 30, 2023 4.860 5.440 4.850 5.390 533,154 +0.59(+12.29%)
May 26, 2023 4.900 5.150 4.650 4.800 555,047 -0.10(-2.04%)
May 25, 2023 4.900 4.960 4.785 4.900 169,040 -0.07(-1.41%)
May 24, 2023 5.120 5.125 4.945 4.970 221,929 -0.13(-2.55%)
May 23, 2023 5.000 5.265 5.000 5.100 205,260 +0.07(+1.39%)
May 22, 2023 4.850 5.120 4.820 5.030 238,737 +0.17(+3.50%)
May 19, 2023 4.850 4.990 4.820 4.860 167,169 +0.06(+1.25%)
May 18, 2023 4.620 4.820 4.510 4.800 338,795 +0.19(+4.12%)
May 17, 2023 4.480 4.640 4.460 4.610 135,127 +0.16(+3.60%)
May 16, 2023 4.530 4.620 4.423 4.450 198,613 -0.09(-1.98%)
May 15, 2023 4.400 4.600 4.400 4.540 153,161 +0.14(+3.18%)
May 12, 2023 4.470 4.560 4.365 4.400 144,672 -0.09(-2.00%)
May 11, 2023 4.510 4.610 4.410 4.490 139,351 -0.09(-1.97%)
May 10, 2023 4.510 4.625 4.460 4.580 300,810 +0.09(+2.00%)
May 09, 2023 4.390 4.560 4.345 4.490 293,692 +0.07(+1.58%)
May 08, 2023 4.440 4.520 4.400 4.420 157,169 -0.04(-0.90%)
May 05, 2023 4.400 4.590 4.400 4.460 346,235 +0.10(+2.29%)
May 04, 2023 4.460 4.460 4.280 4.360 187,742 -0.04(-0.91%)
May 03, 2023 4.510 4.540 4.400 4.400 159,282 -0.14(-3.08%)
May 02, 2023 4.710 4.710 4.470 4.540 137,638 -0.17(-3.61%)
May 01, 2023 4.690 4.840 4.585 4.710 193,500 -0.07(-1.46%)
Apr 28, 2023 4.470 4.850 4.463 4.780 247,808 +0.28(+6.22%)
Apr 27, 2023 4.530 4.560 4.448 4.500 193,605 -0.02(-0.44%)
Apr 26, 2023 4.640 4.650 4.520 4.520 174,093 -0.11(-2.46%)
Apr 25, 2023 4.743 4.838 4.614 4.634 192,030 -0.22(-4.51%)
Apr 24, 2023 4.803 4.932 4.803 4.853 112,927 +0.01(+0.21%)
Apr 21, 2023 4.972 4.972 4.798 4.843 138,752 -0.08(-1.62%)
Apr 20, 2023 4.982 5.002 4.818 4.922 143,115 -0.08(-1.59%)
Apr 19, 2023 4.932 5.012 4.861 5.002 259,522 +0.01(+0.20%)
Apr 18, 2023 5.022 5.052 4.952 4.992 117,645 -0.02(-0.40%)
Apr 17, 2023 4.972 5.072 4.932 5.012 229,325 +0.03(+0.60%)
Apr 14, 2023 4.972 5.101 4.893 4.982 173,470 +0.01(+0.20%)
Apr 13, 2023 4.992 5.062 4.962 4.972 194,867 -0.08(-1.57%)
Apr 12, 2023 5.042 5.121 4.937 5.052 181,038 +0.03(+0.59%)
Apr 11, 2023 4.912 5.052 4.823 5.022 308,362 +0.15(+3.06%)
Apr 10, 2023 4.912 4.972 4.694 4.873 602,340 -0.13(-2.58%)
Apr 06, 2023 5.072 5.151 4.967 5.002 243,869 -0.12(-2.33%)
Apr 05, 2023 5.141 5.151 5.022 5.121 267,470 +0.01(+0.19%)
Apr 04, 2023 5.231 5.280 5.091 5.111 152,138 -0.12(-2.28%)
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.