Skip to main content

Knot Offshore Partners LP (NY: KNOP )

7.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 7.530 7.870 7.530 7.600 76,315 +0.03(+0.40%)
Jul 17, 2024 7.610 7.870 7.500 7.570 107,651 -0.17(-2.20%)
Jul 16, 2024 7.940 7.955 7.680 7.740 133,912 -0.17(-2.15%)
Jul 15, 2024 7.960 8.119 7.840 7.910 99,466 -0.04(-0.50%)
Jul 12, 2024 8.090 8.150 7.850 7.950 71,471 -0.08(-1.00%)
Jul 11, 2024 7.910 8.080 7.860 8.030 64,395 +0.17(+2.16%)
Jul 10, 2024 7.830 7.990 7.780 7.860 80,203 +0.07(+0.90%)
Jul 09, 2024 7.970 7.970 7.750 7.790 106,799 -0.16(-2.01%)
Jul 08, 2024 7.800 8.040 7.800 7.950 130,229 -0.10(-1.24%)
Jul 05, 2024 8.280 8.445 7.930 8.050 150,572 -0.22(-2.66%)
Jul 03, 2024 8.520 8.530 8.178 8.270 78,934 -0.23(-2.71%)
Jul 02, 2024 8.550 8.630 8.430 8.500 94,822 -0.05(-0.58%)
Jul 01, 2024 8.980 8.980 8.430 8.550 200,838 -0.22(-2.51%)
Jun 28, 2024 8.600 9.110 8.550 8.770 306,547 +0.48(+5.79%)
Jun 27, 2024 8.200 8.660 8.130 8.290 266,113 +0.24(+2.98%)
Jun 26, 2024 8.090 8.110 7.860 8.050 90,360 +0.05(+0.63%)
Jun 25, 2024 8.010 8.060 7.900 8.000 151,520 +0.03(+0.38%)
Jun 24, 2024 7.720 8.110 7.710 7.970 231,295 +0.42(+5.56%)
Jun 21, 2024 8.020 8.070 7.510 7.550 166,413 -0.52(-6.44%)
Jun 20, 2024 7.550 8.260 7.520 8.070 541,126 +1.12(+16.12%)
Jun 18, 2024 7.080 7.300 6.930 6.950 139,575 -0.16(-2.25%)
Jun 17, 2024 6.780 7.140 6.780 7.110 123,903 +0.35(+5.18%)
Jun 14, 2024 6.950 6.985 6.700 6.760 157,865 -0.10(-1.46%)
Jun 13, 2024 7.040 7.040 6.700 6.860 153,720 -0.26(-3.65%)
Jun 12, 2024 7.190 7.290 6.970 7.120 107,920 +0.03(+0.42%)
Jun 11, 2024 7.060 7.190 6.920 7.090 171,041 -0.05(-0.70%)
Jun 10, 2024 7.170 7.450 6.991 7.140 276,171 +0.04(+0.56%)
Jun 07, 2024 7.510 7.510 6.927 7.100 167,074 -0.33(-4.44%)
Jun 06, 2024 7.400 7.550 7.360 7.430 162,850 +0.12(+1.64%)
Jun 05, 2024 7.500 7.630 7.280 7.310 227,714 -0.05(-0.68%)
Jun 04, 2024 6.990 7.550 6.990 7.360 327,103 +0.37(+5.29%)
Jun 03, 2024 6.580 7.290 6.500 6.990 481,049 +0.69(+10.95%)
May 31, 2024 6.060 6.390 6.000 6.300 189,798 +0.27(+4.48%)
May 30, 2024 5.980 6.150 5.960 6.030 61,966 +0.06(+1.01%)
May 29, 2024 6.110 6.120 5.920 5.970 71,812 -0.08(-1.32%)
May 28, 2024 6.060 6.170 5.990 6.050 124,185 -0.03(-0.49%)
May 24, 2024 5.750 6.080 5.750 6.080 160,193 +0.33(+5.74%)
May 23, 2024 5.700 6.000 5.570 5.750 222,233 +0.33(+6.09%)
May 22, 2024 5.620 5.620 5.370 5.420 65,624 -0.11(-1.99%)
May 21, 2024 5.400 5.664 5.400 5.530 71,719 +0.07(+1.28%)
May 20, 2024 5.450 5.550 5.370 5.460 90,325 +0.01(+0.18%)
May 17, 2024 5.330 5.460 5.310 5.450 59,643 +0.09(+1.68%)
May 16, 2024 5.260 5.410 5.260 5.360 51,251 +0.05(+0.94%)
May 15, 2024 5.300 5.400 5.250 5.310 87,407 -0.03(-0.56%)
May 14, 2024 5.370 5.410 5.290 5.340 52,026 -0.02(-0.37%)
May 13, 2024 5.340 5.420 5.340 5.360 20,111 +0.00(+0.00%)
May 10, 2024 5.330 5.448 5.300 5.360 42,570 +0.04(+0.75%)
May 09, 2024 5.280 5.400 5.250 5.320 44,171 +0.05(+0.95%)
May 08, 2024 5.270 5.340 5.150 5.270 24,018 +0.04(+0.76%)
May 07, 2024 5.250 5.330 5.150 5.230 40,320 +0.03(+0.58%)
May 06, 2024 5.290 5.460 5.200 5.200 39,847 -0.21(-3.88%)
May 03, 2024 5.460 5.460 5.350 5.410 40,892 +0.00(+0.00%)
May 02, 2024 5.200 5.540 5.200 5.410 117,722 +0.17(+3.24%)
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.