NYSE:KNOP
KNOT Offshore Partners LP Stock Price (Quote)
$4.99
-0.0700 (-1.38%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.94 | $5.45 | Friday, 26th Apr 2024 KNOP stock ended at $4.99. This is 1.38% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.21% from a day low at $4.98 to a day high of $5.09. |
| 90 days | $4.94 | $6.05 | |
| 52 weeks | $4.29 | $7.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $5.37 | $5.42 | $5.26 | $5.28 | 110 323 |
| Jun 02, 2023 | $5.15 | $5.43 | $5.10 | $5.32 | 185 185 |
| Jun 01, 2023 | $5.10 | $5.32 | $5.10 | $5.21 | 113 875 |
| May 31, 2023 | $5.40 | $5.41 | $5.08 | $5.08 | 114 826 |
| May 30, 2023 | $4.86 | $5.44 | $4.85 | $5.39 | 531 528 |
| May 26, 2023 | $4.81 | $5.15 | $4.65 | $4.80 | 554 725 |
| May 25, 2023 | $4.90 | $4.96 | $4.79 | $4.90 | 167 359 |
| May 24, 2023 | $5.12 | $5.13 | $4.95 | $4.97 | 131 666 |
| May 23, 2023 | $5.00 | $5.27 | $5.00 | $5.10 | 204 629 |
| May 22, 2023 | $4.85 | $5.12 | $4.82 | $5.03 | 234 464 |
| May 19, 2023 | $4.85 | $4.99 | $4.82 | $4.86 | 164 854 |
| May 18, 2023 | $4.62 | $4.82 | $4.51 | $4.80 | 338 774 |
| May 17, 2023 | $4.48 | $4.64 | $4.46 | $4.61 | 134 853 |
| May 16, 2023 | $4.53 | $4.62 | $4.42 | $4.45 | 198 611 |
| May 15, 2023 | $4.40 | $4.60 | $4.40 | $4.54 | 152 138 |
| May 12, 2023 | $4.47 | $4.56 | $4.37 | $4.40 | 144 511 |
| May 11, 2023 | $4.51 | $4.61 | $4.41 | $4.49 | 139 317 |
| May 10, 2023 | $4.51 | $4.62 | $4.46 | $4.58 | 299 856 |
| May 09, 2023 | $4.39 | $4.56 | $4.35 | $4.49 | 293 584 |
| May 08, 2023 | $4.44 | $4.60 | $4.40 | $4.42 | 155 987 |
| May 05, 2023 | $4.40 | $4.59 | $4.37 | $4.46 | 346 120 |
| May 04, 2023 | $4.46 | $4.43 | $4.29 | $4.36 | 187 724 |
| May 03, 2023 | $4.51 | $4.54 | $4.40 | $4.40 | 159 154 |
| May 02, 2023 | $4.71 | $4.71 | $4.47 | $4.54 | 137 535 |
| May 01, 2023 | $4.69 | $4.84 | $4.59 | $4.71 | 193 499 |
