NYSE:KNOP
KNOT Offshore Partners LP Stock Price (Quote)
$5.32
+0.0500 (+0.95%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.94 | $5.54 | Thursday, 9th May 2024 KNOP stock ended at $5.32. This is 0.95% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.47% from a day low at $5.27 to a day high of $5.40. |
| 90 days | $4.94 | $6.05 | |
| 52 weeks | $4.37 | $7.00 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $5.28 | $5.40 | $5.27 | $5.32 | 44 165 |
| May 08, 2024 | $5.27 | $5.34 | $5.15 | $5.27 | 23 981 |
| May 07, 2024 | $5.25 | $5.33 | $5.15 | $5.23 | 40 319 |
| May 06, 2024 | $5.29 | $5.46 | $5.20 | $5.20 | 39 847 |
| May 03, 2024 | $5.46 | $5.46 | $5.35 | $5.41 | 40 875 |
| May 02, 2024 | $5.20 | $5.54 | $5.20 | $5.41 | 117 594 |
| May 01, 2024 | $5.19 | $5.32 | $5.18 | $5.24 | 38 722 |
| Apr 30, 2024 | $5.34 | $5.34 | $5.19 | $5.26 | 62 464 |
| Apr 29, 2024 | $5.02 | $5.35 | $4.97 | $5.35 | 182 401 |
| Apr 26, 2024 | $4.98 | $5.09 | $4.98 | $4.99 | 231 628 |
| Apr 25, 2024 | $5.14 | $5.15 | $5.05 | $5.06 | 21 042 |
| Apr 24, 2024 | $5.21 | $5.25 | $5.03 | $5.14 | 49 331 |
| Apr 23, 2024 | $5.04 | $5.28 | $5.04 | $5.24 | 96 509 |
| Apr 22, 2024 | $5.05 | $5.21 | $5.00 | $5.09 | 89 717 |
| Apr 19, 2024 | $5.17 | $5.24 | $5.05 | $5.10 | 73 154 |
| Apr 18, 2024 | $5.00 | $5.14 | $4.94 | $5.02 | 94 671 |
| Apr 17, 2024 | $4.98 | $5.15 | $4.94 | $4.98 | 81 476 |
| Apr 16, 2024 | $5.07 | $5.12 | $4.99 | $5.04 | 34 321 |
| Apr 15, 2024 | $5.11 | $5.23 | $5.00 | $5.07 | 59 937 |
| Apr 12, 2024 | $5.17 | $5.45 | $5.16 | $5.19 | 80 977 |
| Apr 11, 2024 | $5.15 | $5.32 | $5.14 | $5.17 | 94 593 |
| Apr 10, 2024 | $5.27 | $5.40 | $5.17 | $5.18 | 116 097 |
| Apr 09, 2024 | $5.28 | $5.39 | $5.22 | $5.31 | 60 671 |
| Apr 08, 2024 | $5.15 | $5.30 | $5.15 | $5.26 | 41 371 |
| Apr 05, 2024 | $5.34 | $5.34 | $5.20 | $5.20 | 32 044 |
