NYSE:KNOP
KNOT Offshore Partners LP Stock Price (Quote)
$5.36
+0.0400 (+0.752%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.94 | $5.54 | Friday, 10th May 2024 KNOP stock ended at $5.36. This is 0.752% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.78% from a day low at $5.30 to a day high of $5.45. |
| 90 days | $4.94 | $6.05 | |
| 52 weeks | $4.37 | $7.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $4.47 | $4.85 | $4.46 | $4.78 | 247 805 |
| Apr 27, 2023 | $4.53 | $4.56 | $4.45 | $4.50 | 191 428 |
| Apr 26, 2023 | $4.64 | $4.65 | $4.52 | $4.52 | 174 084 |
| Apr 25, 2023 | $4.77 | $4.87 | $4.64 | $4.66 | 190 458 |
| Apr 24, 2023 | $4.83 | $4.96 | $4.83 | $4.88 | 110 772 |
| Apr 21, 2023 | $5.00 | $5.00 | $4.83 | $4.87 | 137 978 |
| Apr 20, 2023 | $5.01 | $5.03 | $4.85 | $4.95 | 142 317 |
| Apr 19, 2023 | $4.96 | $5.04 | $4.89 | $5.03 | 258 074 |
| Apr 18, 2023 | $5.05 | $5.08 | $4.98 | $5.02 | 116 923 |
| Apr 17, 2023 | $5.00 | $5.10 | $4.96 | $5.04 | 228 046 |
| Apr 14, 2023 | $5.00 | $5.13 | $4.92 | $5.01 | 172 020 |
| Apr 13, 2023 | $5.02 | $5.09 | $4.99 | $5.00 | 193 674 |
| Apr 12, 2023 | $5.07 | $5.15 | $4.97 | $5.08 | 179 973 |
| Apr 11, 2023 | $4.94 | $5.08 | $4.85 | $5.05 | 306 641 |
| Apr 10, 2023 | $4.94 | $5.00 | $4.72 | $4.90 | 598 616 |
