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 |
| Mar 04, 2016 | $17.17 | $17.17 | $16.10 | $16.10 | 84 200 |
| Mar 03, 2016 | $16.60 | $17.11 | $16.48 | $17.09 | 61 500 |
| Mar 02, 2016 | $16.08 | $16.79 | $16.08 | $16.66 | 86 500 |
| Mar 01, 2016 | $16.18 | $16.47 | $15.92 | $16.33 | 60 800 |
| Feb 29, 2016 | $15.80 | $16.58 | $15.50 | $15.85 | 114 900 |
| Feb 26, 2016 | $15.95 | $16.32 | $15.79 | $16.11 | 58 500 |
| Feb 25, 2016 | $15.94 | $15.94 | $15.05 | $15.90 | 88 000 |
| Feb 24, 2016 | $15.39 | $15.96 | $14.50 | $15.95 | 115 500 |
| Feb 23, 2016 | $16.22 | $16.22 | $15.11 | $15.51 | 113 800 |
| Feb 22, 2016 | $15.73 | $16.60 | $15.42 | $16.12 | 353 200 |
| Feb 19, 2016 | $13.55 | $14.99 | $13.40 | $14.95 | 121 400 |
| Feb 18, 2016 | $13.77 | $13.95 | $13.51 | $13.59 | 84 300 |
| Feb 17, 2016 | $12.94 | $13.58 | $12.80 | $13.27 | 82 300 |
| Feb 16, 2016 | $12.95 | $12.95 | $12.30 | $12.80 | 53 200 |
| Feb 12, 2016 | $11.61 | $12.73 | $11.61 | $12.07 | 49 900 |
| Feb 11, 2016 | $11.00 | $11.33 | $10.80 | $11.33 | 57 600 |
| Feb 10, 2016 | $11.75 | $11.95 | $11.07 | $11.14 | 71 700 |
| Feb 09, 2016 | $12.62 | $12.64 | $11.64 | $11.74 | 80 500 |
| Feb 08, 2016 | $13.13 | $13.13 | $12.33 | $12.68 | 60 700 |
| Feb 05, 2016 | $13.45 | $13.75 | $13.25 | $13.37 | 36 000 |
| Feb 04, 2016 | $13.78 | $13.96 | $13.08 | $13.26 | 62 100 |
| Feb 03, 2016 | $13.58 | $13.73 | $12.84 | $13.67 | 50 500 |
| Feb 02, 2016 | $13.42 | $13.59 | $13.06 | $13.29 | 35 600 |
| Feb 01, 2016 | $13.57 | $13.77 | $12.90 | $13.69 | 58 700 |
| Jan 29, 2016 | $13.55 | $14.39 | $13.45 | $13.57 | 95 400 |
