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 |
| Aug 10, 2016 | $18.74 | $18.87 | $18.52 | $18.18 | 30 200 |
| Aug 09, 2016 | $18.62 | $18.94 | $18.32 | $18.12 | 44 300 |
| Aug 08, 2016 | $18.93 | $18.95 | $18.75 | $18.35 | 31 200 |
| Aug 05, 2016 | $19.00 | $19.00 | $18.34 | $18.20 | 48 000 |
| Aug 04, 2016 | $18.65 | $19.09 | $18.65 | $18.40 | 39 100 |
| Aug 03, 2016 | $18.48 | $18.84 | $18.17 | $18.19 | 23 800 |
| Aug 02, 2016 | $18.79 | $18.79 | $18.16 | $18.01 | 37 100 |
| Aug 01, 2016 | $19.19 | $19.30 | $18.56 | $18.13 | 139 400 |
| Jul 29, 2016 | $19.30 | $19.95 | $19.29 | $18.71 | 140 700 |
| Jul 28, 2016 | $19.40 | $19.63 | $19.27 | $18.41 | 36 700 |
| Jul 27, 2016 | $19.25 | $19.50 | $19.11 | $18.35 | 38 500 |
| Jul 26, 2016 | $19.23 | $19.54 | $19.14 | $18.31 | 51 300 |
| Jul 25, 2016 | $19.18 | $19.23 | $19.00 | $18.17 | 69 800 |
| Jul 22, 2016 | $19.15 | $19.37 | $19.01 | $18.28 | 46 000 |
| Jul 21, 2016 | $19.06 | $19.43 | $18.64 | $18.02 | 128 500 |
| Jul 20, 2016 | $18.81 | $19.31 | $18.71 | $17.96 | 69 800 |
| Jul 19, 2016 | $18.67 | $18.91 | $18.56 | $17.80 | 73 300 |
| Jul 18, 2016 | $18.54 | $18.78 | $18.46 | $17.77 | 71 100 |
| Jul 15, 2016 | $18.51 | $18.78 | $18.11 | $17.55 | 54 400 |
| Jul 14, 2016 | $19.00 | $19.00 | $18.22 | $17.48 | 49 400 |
| Jul 13, 2016 | $18.79 | $18.79 | $18.29 | $17.81 | 48 900 |
| Jul 12, 2016 | $18.45 | $18.83 | $18.31 | $17.81 | 63 600 |
| Jul 11, 2016 | $18.21 | $18.67 | $18.00 | $17.29 | 64 400 |
| Jul 08, 2016 | $18.51 | $18.51 | $18.00 | $17.26 | 59 400 |
| Jul 07, 2016 | $18.54 | $18.95 | $18.20 | $17.48 | 42 000 |
