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 |
| Dec 01, 2023 | $5.33 | $5.57 | $5.31 | $5.39 | 135 974 |
| Nov 30, 2023 | $5.51 | $5.54 | $5.31 | $5.37 | 91 317 |
| Nov 29, 2023 | $5.43 | $5.60 | $5.43 | $5.54 | 55 832 |
| Nov 28, 2023 | $5.53 | $5.54 | $5.44 | $5.46 | 76 604 |
| Nov 27, 2023 | $5.60 | $5.62 | $5.48 | $5.50 | 57 892 |
| Nov 24, 2023 | $5.50 | $5.69 | $5.50 | $5.64 | 24 722 |
| Nov 22, 2023 | $5.51 | $5.62 | $5.51 | $5.60 | 52 460 |
| Nov 21, 2023 | $5.67 | $5.67 | $5.52 | $5.53 | 85 469 |
| Nov 20, 2023 | $5.68 | $5.82 | $5.56 | $5.68 | 81 114 |
| Nov 17, 2023 | $5.70 | $5.76 | $5.67 | $5.71 | 74 793 |
| Nov 16, 2023 | $5.77 | $5.87 | $5.65 | $5.74 | 56 216 |
| Nov 15, 2023 | $5.90 | $5.98 | $5.86 | $5.88 | 54 211 |
| Nov 14, 2023 | $5.81 | $5.98 | $5.81 | $5.92 | 35 968 |
| Nov 13, 2023 | $5.80 | $5.90 | $5.76 | $5.83 | 37 378 |
| Nov 10, 2023 | $5.80 | $5.89 | $5.73 | $5.86 | 87 520 |
| Nov 09, 2023 | $5.82 | $5.85 | $5.64 | $5.80 | 117 826 |
| Nov 08, 2023 | $5.72 | $5.83 | $5.64 | $5.73 | 36 581 |
| Nov 07, 2023 | $5.68 | $5.79 | $5.59 | $5.73 | 108 939 |
| Nov 06, 2023 | $5.70 | $5.76 | $5.61 | $5.75 | 92 924 |
| Nov 03, 2023 | $5.65 | $5.93 | $5.65 | $5.73 | 57 138 |
| Nov 02, 2023 | $5.96 | $5.98 | $5.68 | $5.76 | 106 945 |
| Nov 01, 2023 | $5.73 | $6.05 | $5.69 | $5.95 | 83 899 |
| Oct 31, 2023 | $5.73 | $5.73 | $5.64 | $5.66 | 30 761 |
| Oct 30, 2023 | $5.65 | $5.75 | $5.40 | $5.71 | 90 023 |
| Oct 27, 2023 | $5.76 | $5.77 | $5.61 | $5.61 | 73 979 |
