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

Knot Offshore Partners LP (NY: KNOP )

6.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2023 6.700 6.880 6.360 6.400 472,714 -0.45(-6.57%)
Sep 25, 2023 6.700 6.880 6.720 6.850 115,029 +0.05(+0.74%)
Sep 22, 2023 6.720 6.900 6.590 6.800 139,834 +0.13(+1.95%)
Sep 21, 2023 6.330 6.690 6.270 6.670 167,194 +0.33(+5.21%)
Sep 20, 2023 6.160 6.420 6.141 6.340 68,968 +0.19(+3.09%)
Sep 19, 2023 6.380 6.380 6.090 6.150 73,282 -0.13(-2.07%)
Sep 18, 2023 6.360 6.450 6.180 6.280 113,194 +0.00(+0.00%)
Sep 15, 2023 6.410 6.470 6.260 6.280 39,366 -0.15(-2.33%)
Sep 14, 2023 6.200 6.500 6.200 6.430 226,139 +0.22(+3.54%)
Sep 13, 2023 6.460 6.460 6.180 6.210 104,425 -0.28(-4.31%)
Sep 12, 2023 6.500 6.690 6.280 6.490 228,834 -0.09(-1.37%)
Sep 11, 2023 6.640 7.000 6.540 6.580 301,040 -0.04(-0.60%)
Sep 08, 2023 6.350 6.660 6.250 6.620 336,878 +0.23(+3.60%)
Sep 07, 2023 6.110 6.410 6.000 6.390 423,439 +0.38(+6.32%)
Sep 06, 2023 5.830 6.200 5.761 6.010 350,044 +0.19(+3.26%)
Sep 05, 2023 5.350 5.860 5.340 5.820 495,856 +0.51(+9.60%)
Sep 01, 2023 5.330 5.450 5.280 5.310 173,275 -0.02(-0.38%)
Aug 31, 2023 5.100 5.475 5.010 5.330 391,538 +0.31(+6.18%)
Aug 30, 2023 5.050 5.050 4.935 5.020 106,858 +0.00(+0.00%)
Aug 29, 2023 4.940 5.130 4.930 5.020 117,409 +0.02(+0.40%)
Aug 28, 2023 4.950 5.040 4.950 5.000 68,677 +0.01(+0.20%)
Aug 25, 2023 4.890 5.000 4.870 4.990 100,817 +0.10(+2.04%)
Aug 24, 2023 4.930 5.010 4.860 4.890 77,179 -0.10(-2.00%)
Aug 23, 2023 4.970 5.060 4.920 4.990 52,312 +0.04(+0.81%)
Aug 22, 2023 4.980 5.043 4.920 4.950 80,521 -0.05(-1.00%)
Aug 21, 2023 5.220 5.220 4.980 5.000 81,466 -0.16(-3.10%)
Aug 18, 2023 5.060 5.200 5.050 5.160 73,754 +0.02(+0.39%)
Aug 17, 2023 5.120 5.260 5.110 5.140 35,535 +0.02(+0.39%)
Aug 16, 2023 5.150 5.200 5.110 5.120 44,294 -0.02(-0.39%)
Aug 15, 2023 5.200 5.240 5.090 5.140 90,102 -0.07(-1.34%)
Aug 14, 2023 5.250 5.350 5.210 5.210 73,373 -0.15(-2.80%)
Aug 11, 2023 5.230 5.420 5.220 5.360 135,855 +0.16(+3.08%)
Aug 10, 2023 5.240 5.340 5.180 5.200 141,114 -0.01(-0.19%)
Aug 09, 2023 5.220 5.290 5.170 5.210 114,552 -0.10(-1.88%)
Aug 08, 2023 5.170 5.400 5.130 5.310 121,673 +0.00(+0.00%)
Aug 07, 2023 5.370 5.460 5.195 5.310 86,631 -0.06(-1.12%)
Aug 04, 2023 5.510 5.560 5.330 5.370 88,723 -0.22(-3.94%)
Aug 03, 2023 5.500 5.680 5.040 5.590 110,404 +0.00(+0.00%)
Aug 02, 2023 5.470 5.630 5.430 5.590 80,659 -0.01(-0.18%)
Aug 01, 2023 5.810 5.860 5.510 5.600 80,847 -0.33(-5.56%)
Jul 31, 2023 5.700 5.960 5.700 5.930 159,167 +0.28(+4.96%)
Jul 28, 2023 5.570 5.747 5.539 5.650 47,859 +0.14(+2.54%)
Jul 27, 2023 5.530 5.780 5.500 5.510 113,820 -0.04(-0.72%)
Jul 26, 2023 5.690 5.710 5.450 5.550 169,280 -0.16(-2.87%)
Jul 25, 2023 5.664 5.724 5.575 5.714 127,305 -0.01(-0.17%)
Jul 24, 2023 5.475 5.724 5.475 5.724 188,219 +0.19(+3.42%)
Jul 21, 2023 5.535 5.595 5.455 5.535 142,859 +0.00(+0.00%)
Jul 20, 2023 5.455 5.624 5.440 5.535 182,261 +0.03(+0.54%)
Jul 19, 2023 5.405 5.521 5.366 5.505 93,430 +0.14(+2.60%)
Jul 18, 2023 5.296 5.405 5.244 5.366 145,762 +0.09(+1.70%)
Jul 17, 2023 5.206 5.306 5.166 5.276 117,400 +0.07(+1.34%)
Jul 14, 2023 5.376 5.376 5.127 5.206 77,792 -0.17(-3.15%)
Jul 13, 2023 5.465 5.535 5.316 5.376 135,499 -0.13(-2.35%)
Jul 12, 2023 5.256 5.575 5.256 5.505 223,334 +0.32(+6.14%)
Jul 11, 2023 4.987 5.276 4.987 5.186 216,051 +0.19(+3.78%)
Jul 10, 2023 5.176 5.186 4.987 4.997 95,584 -0.18(-3.46%)
Jul 07, 2023 5.196 5.296 5.166 5.176 64,283 -0.01(-0.19%)
Jul 06, 2023 4.977 5.196 4.947 5.186 86,228 +0.09(+1.76%)
Jul 05, 2023 4.957 5.147 4.928 5.097 181,781 +0.08(+1.59%)
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.