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 |
| Apr 11, 2016 | $16.96 | $17.07 | $16.82 | $16.98 | 36 516 |
| Apr 08, 2016 | $16.93 | $17.05 | $16.75 | $16.75 | 33 724 |
| Apr 07, 2016 | $16.38 | $16.82 | $16.32 | $16.61 | 57 065 |
| Apr 06, 2016 | $16.23 | $16.64 | $16.20 | $16.50 | 39 709 |
| Apr 05, 2016 | $16.23 | $16.46 | $16.07 | $16.30 | 16 684 |
| Apr 04, 2016 | $16.67 | $16.80 | $16.21 | $16.39 | 67 612 |
| Apr 01, 2016 | $16.16 | $16.75 | $16.07 | $16.69 | 78 803 |
| Mar 31, 2016 | $16.71 | $16.71 | $16.20 | $16.40 | 76 099 |
| Mar 30, 2016 | $16.99 | $17.01 | $16.66 | $16.81 | 23 915 |
| Mar 29, 2016 | $16.26 | $16.82 | $16.24 | $16.76 | 28 600 |
| Mar 28, 2016 | $16.30 | $16.43 | $16.05 | $16.15 | 46 100 |
| Mar 24, 2016 | $15.98 | $16.61 | $15.70 | $16.37 | 53 200 |
| Mar 23, 2016 | $16.77 | $16.82 | $16.04 | $16.05 | 33 700 |
| Mar 22, 2016 | $16.70 | $16.93 | $16.50 | $16.80 | 20 400 |
| Mar 21, 2016 | $16.90 | $16.94 | $16.43 | $16.82 | 43 000 |
| Mar 18, 2016 | $17.50 | $17.70 | $16.43 | $16.98 | 124 500 |
| Mar 17, 2016 | $17.09 | $17.58 | $17.03 | $17.45 | 70 200 |
| Mar 16, 2016 | $16.84 | $17.30 | $16.74 | $16.99 | 52 700 |
| Mar 15, 2016 | $16.32 | $16.76 | $15.70 | $16.74 | 84 700 |
| Mar 14, 2016 | $15.97 | $16.44 | $15.78 | $16.31 | 38 500 |
| Mar 11, 2016 | $16.04 | $16.51 | $15.83 | $15.86 | 36 700 |
| Mar 10, 2016 | $16.17 | $16.17 | $15.71 | $15.83 | 59 300 |
| Mar 09, 2016 | $16.11 | $16.58 | $16.00 | $16.13 | 51 100 |
| Mar 08, 2016 | $16.72 | $16.81 | $16.05 | $16.10 | 64 500 |
| Mar 07, 2016 | $16.25 | $17.14 | $16.18 | $17.14 | 75 400 |
