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 |
| Sep 21, 2023 | $6.33 | $6.69 | $6.27 | $6.67 | 167 088 |
| Sep 20, 2023 | $6.16 | $6.42 | $6.14 | $6.34 | 68 946 |
| Sep 19, 2023 | $6.38 | $6.37 | $6.10 | $6.15 | 73 108 |
| Sep 18, 2023 | $6.36 | $6.45 | $6.18 | $6.28 | 113 193 |
| Sep 15, 2023 | $6.41 | $6.47 | $6.26 | $6.28 | 39 365 |
| Sep 14, 2023 | $6.20 | $6.50 | $6.21 | $6.43 | 225 070 |
| Sep 13, 2023 | $6.46 | $6.46 | $6.18 | $6.21 | 103 880 |
| Sep 12, 2023 | $6.50 | $6.69 | $6.28 | $6.49 | 228 833 |
| Sep 11, 2023 | $6.64 | $7.00 | $6.54 | $6.58 | 299 562 |
| Sep 08, 2023 | $6.35 | $6.66 | $6.25 | $6.62 | 336 832 |
| Sep 07, 2023 | $6.11 | $6.41 | $6.00 | $6.39 | 423 088 |
| Sep 06, 2023 | $5.83 | $6.20 | $5.76 | $6.01 | 349 828 |
| Sep 05, 2023 | $5.35 | $5.86 | $5.34 | $5.82 | 495 615 |
| Sep 01, 2023 | $5.33 | $5.45 | $5.28 | $5.31 | 173 239 |
| Aug 31, 2023 | $5.10 | $5.48 | $5.01 | $5.33 | 390 330 |
| Aug 30, 2023 | $5.05 | $5.04 | $4.94 | $5.02 | 104 731 |
| Aug 29, 2023 | $4.94 | $5.12 | $4.93 | $5.02 | 117 010 |
| Aug 28, 2023 | $4.95 | $5.04 | $4.95 | $5.00 | 68 677 |
| Aug 25, 2023 | $4.89 | $5.00 | $4.87 | $4.99 | 100 174 |
| Aug 24, 2023 | $4.93 | $5.01 | $4.86 | $4.89 | 76 864 |
| Aug 23, 2023 | $4.97 | $5.06 | $4.92 | $4.99 | 52 287 |
| Aug 22, 2023 | $4.98 | $5.04 | $4.92 | $4.95 | 80 518 |
| Aug 21, 2023 | $5.22 | $5.22 | $4.98 | $5.00 | 81 395 |
| Aug 18, 2023 | $5.06 | $5.20 | $5.05 | $5.16 | 73 752 |
| Aug 17, 2023 | $5.12 | $5.20 | $5.11 | $5.14 | 35 535 |
