NYSE:KNOP
KNOT Offshore Partners LP Stock Price (Quote)
$5.14
-0.0200 (-0.388%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.08 | $6.05 | Wednesday, 27th Mar 2024 KNOP stock ended at $5.14. This is 0.388% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.36% from a day low at $5.08 to a day high of $5.20. |
90 days | $5.08 | $6.45 | |
52 weeks | $4.29 | $7.00 |
Historical KNOT Offshore Partners LP prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $5.19 | $5.20 | $5.08 | $5.14 | 100 425 |
2024-03-26 | $5.15 | $5.20 | $5.14 | $5.16 | 33 827 |
2024-03-25 | $5.20 | $5.29 | $5.19 | $5.19 | 52 101 |
2024-03-22 | $5.30 | $5.36 | $5.22 | $5.22 | 48 127 |
2024-03-21 | $5.26 | $5.42 | $5.25 | $5.33 | 42 726 |
2024-03-20 | $5.28 | $5.35 | $5.23 | $5.31 | 61 211 |
2024-03-19 | $5.23 | $5.33 | $5.23 | $5.26 | 31 244 |
2024-03-18 | $5.38 | $5.38 | $5.24 | $5.24 | 74 796 |
2024-03-15 | $5.29 | $5.50 | $5.29 | $5.42 | 104 912 |
2024-03-14 | $5.31 | $5.38 | $5.23 | $5.34 | 76 029 |
2024-03-13 | $5.26 | $5.39 | $5.20 | $5.27 | 62 808 |
2024-03-12 | $5.22 | $5.32 | $5.22 | $5.25 | 44 924 |
2024-03-11 | $5.29 | $5.33 | $5.24 | $5.24 | 41 602 |
2024-03-08 | $5.36 | $5.39 | $5.23 | $5.31 | 60 381 |
2024-03-07 | $5.28 | $5.39 | $5.27 | $5.35 | 38 380 |
2024-03-06 | $5.35 | $5.38 | $5.22 | $5.30 | 85 057 |
2024-03-05 | $5.27 | $5.45 | $5.27 | $5.33 | 58 017 |
2024-03-04 | $5.37 | $5.46 | $5.23 | $5.34 | 123 093 |
2024-03-01 | $5.49 | $5.49 | $5.34 | $5.40 | 101 198 |
2024-02-29 | $5.51 | $5.58 | $5.45 | $5.50 | 218 880 |
2024-02-28 | $5.82 | $5.83 | $5.51 | $5.55 | 157 206 |
2024-02-27 | $5.97 | $5.97 | $5.76 | $5.90 | 170 096 |
2024-02-26 | $5.80 | $6.05 | $5.80 | $5.99 | 207 084 |
2024-02-23 | $5.47 | $5.81 | $5.47 | $5.74 | 128 014 |
2024-02-22 | $5.50 | $5.65 | $5.49 | $5.50 | 77 919 |