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 |
| Feb 14, 2024 | $5.57 | $5.71 | $5.57 | $5.60 | 52 167 |
| Feb 13, 2024 | $5.66 | $5.68 | $5.52 | $5.58 | 58 529 |
| Feb 12, 2024 | $5.68 | $5.79 | $5.64 | $5.73 | 36 042 |
| Feb 09, 2024 | $5.78 | $5.90 | $5.68 | $5.74 | 82 827 |
| Feb 08, 2024 | $5.79 | $5.85 | $5.69 | $5.75 | 44 828 |
| Feb 07, 2024 | $5.75 | $5.84 | $5.71 | $5.75 | 39 981 |
| Feb 06, 2024 | $5.80 | $5.81 | $5.66 | $5.71 | 31 999 |
| Feb 05, 2024 | $5.69 | $5.79 | $5.60 | $5.78 | 67 269 |
| Feb 02, 2024 | $5.57 | $5.79 | $5.56 | $5.69 | 61 642 |
| Feb 01, 2024 | $5.92 | $5.92 | $5.65 | $5.70 | 62 442 |
| Jan 31, 2024 | $5.95 | $5.95 | $5.85 | $5.90 | 38 636 |
| Jan 30, 2024 | $5.81 | $5.95 | $5.80 | $5.91 | 34 634 |
| Jan 29, 2024 | $5.69 | $5.87 | $5.69 | $5.85 | 65 606 |
| Jan 26, 2024 | $5.55 | $5.86 | $5.55 | $5.77 | 57 650 |
| Jan 25, 2024 | $5.61 | $5.64 | $5.48 | $5.56 | 64 285 |
| Jan 24, 2024 | $5.59 | $5.79 | $5.55 | $5.58 | 37 689 |
| Jan 23, 2024 | $5.60 | $5.66 | $5.52 | $5.59 | 51 221 |
| Jan 22, 2024 | $5.63 | $5.75 | $5.57 | $5.60 | 80 862 |
| Jan 19, 2024 | $5.80 | $5.85 | $5.65 | $5.67 | 41 147 |
| Jan 18, 2024 | $5.89 | $5.89 | $5.75 | $5.81 | 48 855 |
| Jan 17, 2024 | $5.85 | $5.96 | $5.83 | $5.89 | 57 230 |
| Jan 16, 2024 | $6.00 | $6.06 | $5.84 | $5.88 | 57 650 |
| Jan 12, 2024 | $6.08 | $6.17 | $5.96 | $6.01 | 55 836 |
| Jan 11, 2024 | $6.02 | $6.09 | $5.95 | $6.00 | 43 854 |
| Jan 10, 2024 | $6.01 | $6.12 | $5.89 | $6.06 | 90 147 |
