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 |
| Apr 06, 2023 | $5.10 | $5.18 | $5.00 | $5.03 | 242 144 |
| Apr 05, 2023 | $5.17 | $5.18 | $5.05 | $5.15 | 265 928 |
| Apr 04, 2023 | $5.26 | $5.31 | $5.12 | $5.14 | 151 290 |
| Apr 03, 2023 | $5.32 | $5.41 | $5.19 | $5.26 | 135 590 |
| Mar 31, 2023 | $5.37 | $5.42 | $5.26 | $5.36 | 236 736 |
| Mar 30, 2023 | $5.39 | $5.39 | $5.22 | $5.31 | 144 402 |
| Mar 29, 2023 | $5.35 | $5.41 | $5.24 | $5.35 | 143 416 |
| Mar 28, 2023 | $5.38 | $5.53 | $5.26 | $5.31 | 195 870 |
| Mar 27, 2023 | $5.19 | $5.43 | $5.15 | $5.41 | 226 149 |
| Mar 24, 2023 | $4.99 | $5.17 | $4.89 | $5.11 | 319 987 |
| Mar 23, 2023 | $5.18 | $5.30 | $4.90 | $5.00 | 402 113 |
| Mar 22, 2023 | $5.30 | $5.41 | $5.16 | $5.16 | 251 559 |
| Mar 21, 2023 | $5.20 | $5.39 | $5.21 | $5.30 | 431 209 |
| Mar 20, 2023 | $5.55 | $5.68 | $5.18 | $5.18 | 431 222 |
| Mar 17, 2023 | $5.70 | $5.91 | $5.57 | $5.57 | 352 908 |
| Mar 16, 2023 | $6.17 | $6.17 | $5.73 | $5.73 | 468 293 |
| Mar 15, 2023 | $6.08 | $6.25 | $5.94 | $6.21 | 309 930 |
| Mar 14, 2023 | $6.11 | $6.35 | $6.10 | $6.19 | 384 780 |
| Mar 13, 2023 | $5.98 | $6.29 | $5.87 | $6.10 | 446 991 |
| Mar 10, 2023 | $6.31 | $6.41 | $6.05 | $6.11 | 439 637 |
| Mar 09, 2023 | $6.58 | $6.64 | $6.34 | $6.34 | 241 628 |
| Mar 08, 2023 | $6.57 | $6.75 | $6.44 | $6.53 | 208 127 |
| Mar 07, 2023 | $6.58 | $6.62 | $6.47 | $6.55 | 185 341 |
| Mar 06, 2023 | $6.62 | $6.65 | $6.47 | $6.57 | 230 569 |
| Mar 03, 2023 | $6.64 | $6.91 | $6.59 | $6.66 | 508 958 |
