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 |
| Jan 03, 2017 | $23.75 | $24.50 | $23.60 | $24.50 | 153 472 |
| Dec 30, 2016 | $23.35 | $23.75 | $23.35 | $23.60 | 59 439 |
| Dec 29, 2016 | $23.35 | $23.80 | $23.30 | $23.75 | 50 326 |
| Dec 28, 2016 | $23.55 | $23.95 | $23.10 | $23.40 | 88 548 |
| Dec 27, 2016 | $23.05 | $23.65 | $23.00 | $23.40 | 63 196 |
| Dec 23, 2016 | $23.05 | $23.25 | $22.98 | $23.05 | 36 350 |
| Dec 22, 2016 | $22.65 | $23.05 | $22.65 | $23.05 | 44 196 |
| Dec 21, 2016 | $22.35 | $22.91 | $22.25 | $22.65 | 85 926 |
| Dec 20, 2016 | $22.25 | $22.70 | $21.75 | $22.30 | 72 063 |
| Dec 19, 2016 | $22.05 | $22.33 | $21.91 | $22.05 | 27 326 |
| Dec 16, 2016 | $22.30 | $22.50 | $21.85 | $21.85 | 48 683 |
| Dec 15, 2016 | $22.27 | $22.38 | $21.75 | $22.10 | 35 435 |
| Dec 14, 2016 | $22.05 | $22.65 | $21.90 | $22.00 | 65 932 |
| Dec 13, 2016 | $21.85 | $22.13 | $21.75 | $21.95 | 26 266 |
| Dec 12, 2016 | $21.90 | $22.15 | $21.70 | $21.75 | 57 712 |
| Dec 09, 2016 | $22.10 | $22.45 | $21.80 | $21.90 | 77 968 |
| Dec 08, 2016 | $23.05 | $23.13 | $22.00 | $22.05 | 74 814 |
| Dec 07, 2016 | $22.35 | $23.00 | $21.77 | $22.85 | 86 995 |
| Dec 06, 2016 | $22.65 | $22.85 | $22.20 | $22.40 | 37 655 |
| Dec 05, 2016 | $22.35 | $22.75 | $21.90 | $22.65 | 51 023 |
| Dec 02, 2016 | $21.45 | $22.35 | $21.30 | $22.35 | 60 862 |
| Dec 01, 2016 | $22.00 | $22.15 | $21.25 | $21.30 | 53 163 |
| Nov 30, 2016 | $22.00 | $22.23 | $21.55 | $21.80 | 60 247 |
| Nov 29, 2016 | $21.60 | $22.20 | $21.34 | $21.90 | 67 109 |
| Nov 28, 2016 | $22.25 | $22.25 | $21.55 | $21.65 | 78 537 |
