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

Knot Offshore Partners LP (NY: KNOP )

5.930 -0.170 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 6.050 6.130 5.910 5.930 55,766 -0.17(-2.79%)
Oct 29, 2024 6.140 6.220 6.040 6.100 89,232 -0.05(-0.81%)
Oct 28, 2024 6.230 6.260 6.150 6.150 47,120 -0.20(-3.15%)
Oct 25, 2024 6.250 6.490 6.230 6.350 49,061 +0.06(+0.95%)
Oct 24, 2024 6.250 6.320 6.130 6.290 55,286 +0.06(+0.96%)
Oct 23, 2024 6.250 6.260 6.050 6.230 90,184 -0.04(-0.64%)
Oct 22, 2024 6.390 6.390 6.260 6.270 47,565 -0.11(-1.72%)
Oct 21, 2024 6.360 6.410 6.350 6.380 37,368 -0.01(-0.16%)
Oct 18, 2024 6.450 6.490 6.380 6.390 57,812 -0.12(-1.84%)
Oct 17, 2024 6.510 6.530 6.380 6.510 79,258 +0.00(+0.00%)
Oct 16, 2024 6.580 6.650 6.440 6.510 98,446 -0.05(-0.76%)
Oct 15, 2024 6.560 6.601 6.500 6.560 28,545 -0.03(-0.46%)
Oct 14, 2024 6.600 6.680 6.410 6.590 101,508 -0.03(-0.45%)
Oct 11, 2024 6.530 6.670 6.530 6.620 26,822 +0.08(+1.22%)
Oct 10, 2024 6.510 6.570 6.380 6.540 67,890 +0.04(+0.62%)
Oct 09, 2024 6.450 6.590 6.450 6.500 50,529 +0.03(+0.46%)
Oct 08, 2024 6.430 6.510 6.400 6.470 79,695 -0.08(-1.22%)
Oct 07, 2024 6.670 6.690 6.460 6.550 56,055 -0.12(-1.80%)
Oct 04, 2024 6.590 6.735 6.560 6.670 25,954 +0.07(+1.06%)
Oct 03, 2024 6.820 6.820 6.590 6.600 41,141 -0.15(-2.22%)
Oct 02, 2024 6.720 6.850 6.715 6.750 66,704 +0.01(+0.15%)
Oct 01, 2024 6.810 6.850 6.700 6.740 26,529 -0.11(-1.61%)
Sep 30, 2024 6.850 6.950 6.750 6.850 100,939 +0.06(+0.88%)
Sep 27, 2024 6.700 6.850 6.668 6.790 76,071 +0.16(+2.41%)
Sep 26, 2024 6.620 6.725 6.600 6.630 47,596 +0.00(+0.00%)
Sep 25, 2024 6.440 6.670 6.417 6.630 67,320 +0.10(+1.53%)
Sep 24, 2024 6.730 6.810 6.370 6.530 210,788 -0.18(-2.68%)
Sep 23, 2024 6.780 6.900 6.640 6.710 125,156 -0.04(-0.59%)
Sep 20, 2024 6.900 6.925 6.740 6.750 34,023 -0.16(-2.32%)
Sep 19, 2024 6.930 6.990 6.834 6.910 37,136 +0.10(+1.47%)
Sep 18, 2024 6.800 6.870 6.650 6.810 30,970 +0.05(+0.74%)
Sep 17, 2024 6.910 6.940 6.730 6.760 30,386 -0.13(-1.89%)
Sep 16, 2024 7.000 7.000 6.840 6.890 42,052 -0.07(-1.01%)
Sep 13, 2024 7.000 7.130 6.930 6.960 31,876 +0.00(+0.00%)
Sep 12, 2024 6.810 6.990 6.800 6.960 33,053 +0.18(+2.65%)
Sep 11, 2024 6.690 6.870 6.680 6.780 33,615 +0.01(+0.15%)
Sep 10, 2024 6.870 6.970 6.690 6.770 56,679 -0.09(-1.31%)
Sep 09, 2024 6.970 7.000 6.860 6.860 166,822 -0.11(-1.58%)
Sep 06, 2024 6.910 7.000 6.860 6.970 56,701 +0.06(+0.87%)
Sep 05, 2024 7.180 7.180 6.890 6.910 75,365 -0.06(-0.86%)
Sep 04, 2024 7.200 7.350 6.960 6.970 175,028 -0.69(-9.01%)
Sep 03, 2024 7.100 7.660 7.100 7.660 268,758 +0.63(+8.96%)
Aug 30, 2024 6.890 7.100 6.890 7.030 56,534 +0.05(+0.72%)
Aug 29, 2024 6.970 7.055 6.930 6.980 34,587 -0.02(-0.29%)
Aug 28, 2024 6.830 7.025 6.830 7.000 49,620 +0.08(+1.16%)
Aug 27, 2024 6.940 7.028 6.900 6.920 45,627 -0.08(-1.14%)
Aug 26, 2024 7.250 7.260 6.920 7.000 56,335 -0.12(-1.69%)
Aug 23, 2024 6.830 7.200 6.760 7.120 82,293 +0.31(+4.55%)
Aug 22, 2024 6.950 7.010 6.810 6.810 38,925 -0.11(-1.59%)
Aug 21, 2024 6.900 7.010 6.860 6.920 31,950 +0.02(+0.29%)
Aug 20, 2024 7.230 7.280 6.890 6.900 73,407 -0.27(-3.77%)
Aug 19, 2024 7.240 7.350 7.160 7.170 60,145 -0.05(-0.69%)
Aug 16, 2024 6.920 7.270 6.920 7.220 92,780 +0.22(+3.14%)
Aug 15, 2024 6.920 7.050 6.810 7.000 82,996 +0.06(+0.86%)
Aug 14, 2024 6.960 6.960 6.800 6.940 43,284 -0.01(-0.14%)
Aug 13, 2024 6.940 7.040 6.900 6.950 56,415 -0.05(-0.71%)
Aug 12, 2024 6.980 7.060 6.960 7.000 34,855 +0.06(+0.86%)
Aug 09, 2024 7.120 7.120 6.830 6.940 41,216 -0.16(-2.25%)
Aug 08, 2024 6.880 7.171 6.880 7.100 49,176 +0.27(+3.95%)
Aug 07, 2024 6.990 7.170 6.770 6.830 100,227 -0.08(-1.16%)
Aug 06, 2024 6.840 6.975 6.802 6.910 48,047 +0.18(+2.67%)
Aug 05, 2024 6.440 6.970 6.300 6.730 174,189 -0.09(-1.32%)
Aug 02, 2024 6.980 7.010 6.770 6.820 138,983 -0.34(-4.75%)
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.