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 |
| Jan 09, 2024 | $6.08 | $6.20 | $6.02 | $6.05 | 83 018 |
| Jan 08, 2024 | $6.12 | $6.26 | $6.08 | $6.10 | 85 449 |
| Jan 05, 2024 | $6.08 | $6.35 | $6.08 | $6.23 | 92 799 |
| Jan 04, 2024 | $6.29 | $6.37 | $6.07 | $6.07 | 91 906 |
| Jan 03, 2024 | $6.15 | $6.45 | $6.14 | $6.30 | 156 059 |
| Jan 02, 2024 | $5.75 | $6.14 | $5.75 | $6.06 | 140 838 |
| Dec 29, 2023 | $5.67 | $5.78 | $5.60 | $5.76 | 259 303 |
| Dec 28, 2023 | $5.87 | $5.96 | $5.67 | $5.71 | 211 203 |
| Dec 27, 2023 | $5.96 | $6.08 | $5.75 | $5.90 | 203 017 |
| Dec 26, 2023 | $5.82 | $6.06 | $5.77 | $5.98 | 198 898 |
| Dec 22, 2023 | $6.05 | $6.08 | $5.67 | $5.82 | 266 924 |
| Dec 21, 2023 | $6.04 | $6.23 | $5.99 | $6.01 | 130 785 |
| Dec 20, 2023 | $6.25 | $6.41 | $6.02 | $6.03 | 147 593 |
| Dec 19, 2023 | $6.00 | $6.29 | $5.87 | $6.27 | 217 806 |
| Dec 18, 2023 | $5.75 | $6.00 | $5.66 | $5.92 | 245 487 |
| Dec 15, 2023 | $5.82 | $5.89 | $5.47 | $5.79 | 387 702 |
| Dec 14, 2023 | $5.60 | $5.98 | $5.55 | $5.94 | 332 369 |
| Dec 13, 2023 | $5.43 | $5.50 | $5.30 | $5.43 | 264 745 |
| Dec 12, 2023 | $5.44 | $5.50 | $5.16 | $5.34 | 525 785 |
| Dec 11, 2023 | $5.45 | $5.67 | $5.45 | $5.48 | 123 204 |
| Dec 08, 2023 | $5.48 | $5.60 | $5.46 | $5.58 | 44 873 |
| Dec 07, 2023 | $5.50 | $5.62 | $5.43 | $5.50 | 91 972 |
| Dec 06, 2023 | $5.49 | $5.55 | $5.37 | $5.50 | 167 954 |
| Dec 05, 2023 | $5.42 | $5.55 | $5.34 | $5.50 | 106 142 |
| Dec 04, 2023 | $5.34 | $5.55 | $5.34 | $5.48 | 105 412 |
