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 |
| Sep 15, 2016 | $18.75 | $19.41 | $18.73 | $18.61 | 67 800 |
| Sep 14, 2016 | $18.90 | $19.10 | $18.70 | $18.27 | 46 900 |
| Sep 13, 2016 | $18.95 | $19.14 | $18.76 | $18.51 | 38 500 |
| Sep 12, 2016 | $18.67 | $19.77 | $18.41 | $18.71 | 49 400 |
| Sep 09, 2016 | $19.76 | $19.80 | $18.76 | $18.48 | 69 900 |
| Sep 08, 2016 | $19.68 | $19.99 | $19.52 | $19.40 | 58 100 |
| Sep 07, 2016 | $19.39 | $19.90 | $19.27 | $19.20 | 51 900 |
| Sep 06, 2016 | $19.25 | $19.36 | $19.05 | $18.86 | 56 000 |
| Sep 02, 2016 | $19.05 | $19.25 | $18.92 | $18.70 | 52 100 |
| Sep 01, 2016 | $18.55 | $19.10 | $18.54 | $18.57 | 59 000 |
| Aug 31, 2016 | $18.41 | $18.75 | $18.40 | $18.15 | 31 600 |
| Aug 30, 2016 | $19.40 | $19.40 | $18.33 | $18.05 | 37 500 |
| Aug 29, 2016 | $18.37 | $18.99 | $18.25 | $17.88 | 52 700 |
| Aug 26, 2016 | $18.44 | $18.62 | $18.23 | $17.83 | 51 600 |
| Aug 25, 2016 | $18.44 | $18.66 | $18.33 | $17.99 | 33 900 |
| Aug 24, 2016 | $18.86 | $19.11 | $18.48 | $18.11 | 42 100 |
| Aug 23, 2016 | $18.60 | $19.16 | $18.51 | $18.67 | 63 000 |
| Aug 22, 2016 | $18.73 | $18.93 | $18.43 | $18.06 | 90 000 |
| Aug 19, 2016 | $19.14 | $19.18 | $18.51 | $18.26 | 63 800 |
| Aug 18, 2016 | $19.22 | $19.57 | $19.14 | $18.69 | 33 300 |
| Aug 17, 2016 | $19.59 | $19.59 | $18.86 | $18.68 | 49 300 |
| Aug 16, 2016 | $19.68 | $19.84 | $19.27 | $18.82 | 62 400 |
| Aug 15, 2016 | $19.59 | $19.84 | $19.36 | $19.21 | 56 500 |
| Aug 12, 2016 | $19.19 | $19.61 | $18.83 | $18.87 | 72 700 |
| Aug 11, 2016 | $18.89 | $19.25 | $18.86 | $18.59 | 62 800 |
