NYSE:KNOP
KNOT Offshore Partners LP Stock Price (Quote)
$5.32
+0.0500 (+0.95%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.94 | $5.54 | Thursday, 9th May 2024 KNOP stock ended at $5.32. This is 0.95% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.47% from a day low at $5.27 to a day high of $5.40. |
| 90 days | $4.94 | $6.05 | |
| 52 weeks | $4.37 | $7.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $13.55 | $15.00 | $13.15 | $12.94 | 159 400 |
| Jan 27, 2016 | $13.09 | $13.48 | $12.87 | $12.79 | 68 800 |
| Jan 26, 2016 | $12.60 | $13.26 | $12.40 | $12.53 | 89 900 |
| Jan 25, 2016 | $12.03 | $12.67 | $11.75 | $11.97 | 60 000 |
| Jan 22, 2016 | $11.31 | $12.29 | $11.31 | $11.59 | 157 100 |
| Jan 21, 2016 | $10.43 | $11.10 | $10.08 | $10.58 | 295 800 |
| Jan 20, 2016 | $10.50 | $10.53 | $9.68 | $9.92 | 154 600 |
| Jan 19, 2016 | $11.00 | $11.56 | $10.50 | $10.38 | 221 000 |
| Jan 15, 2016 | $10.71 | $10.96 | $10.52 | $10.49 | 137 900 |
| Jan 14, 2016 | $11.02 | $11.30 | $10.37 | $10.80 | 299 600 |
| Jan 13, 2016 | $11.86 | $12.22 | $10.67 | $10.50 | 101 100 |
| Jan 12, 2016 | $12.68 | $12.84 | $11.40 | $11.31 | 174 900 |
| Jan 11, 2016 | $13.63 | $13.83 | $12.68 | $12.56 | 140 000 |
| Jan 08, 2016 | $13.15 | $13.96 | $13.04 | $13.37 | 75 500 |
| Jan 07, 2016 | $13.59 | $13.66 | $12.93 | $12.55 | 75 000 |
| Jan 06, 2016 | $13.90 | $14.18 | $13.82 | $13.40 | 60 700 |
