Advertisement
U.S. Markets open in 6 hrs 43 mins

KNOT Offshore Partners LP (KNOP)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
5.95-0.07 (-1.16%)
At close: 04:00PM EST
6.01 +0.06 (+1.01%)
After hours: 04:04PM EST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2024------
Nov 26, 20246.026.095.915.955.9571,500
Nov 25, 20246.106.106.016.026.0271,500
Nov 22, 20246.166.206.106.106.1048,200
Nov 21, 20246.206.246.136.226.2264,500
Nov 20, 20246.186.246.136.206.2044,200
Nov 19, 20246.156.276.156.186.1833,400
Nov 18, 20246.136.326.076.216.2167,600
Nov 15, 20246.016.146.016.076.0773,000
Nov 14, 20246.226.246.016.046.0474,100
Nov 13, 20246.226.236.136.206.2042,600
Nov 12, 20246.116.226.086.186.1869,600
Nov 11, 20245.926.165.926.106.1080,600
Nov 08, 20246.086.185.905.905.9045,600
Nov 07, 20246.056.125.916.086.0865,000
Nov 06, 20245.996.185.996.056.0554,700
Nov 05, 20245.866.005.865.955.9531,300
Nov 04, 20246.016.075.875.875.8738,000
Nov 01, 20246.076.105.956.036.0349,300
Oct 31, 20246.006.115.906.076.0772,500
Oct 30, 20246.056.135.915.935.9355,800
Oct 29, 20246.146.226.046.106.1089,200
Oct 28, 20246.236.266.156.156.1547,100
Oct 25, 20246.256.496.236.356.3549,000
Oct 24, 20246.256.326.136.296.2955,300
Oct 23, 20246.256.266.056.236.2390,200
Oct 22, 20246.396.396.266.276.2747,600
Oct 21, 20246.366.416.356.386.3837,400
Oct 18, 20246.456.496.386.396.3957,800
Oct 17, 20246.516.536.386.516.5179,300
Oct 16, 20246.586.656.446.516.5198,400
Oct 15, 20246.566.606.506.566.5628,500
Oct 14, 20246.606.686.416.596.59101,500
Oct 11, 20246.536.676.536.626.6226,800
Oct 10, 20246.516.576.386.546.5467,900
Oct 09, 20246.456.596.456.506.5051,000
Oct 08, 20246.436.516.406.476.4779,700
Oct 07, 20246.676.696.466.556.5556,100
Oct 04, 20246.596.746.566.676.6726,000
Oct 03, 20246.826.826.596.606.6041,100
Oct 02, 20246.726.856.726.756.7566,700
Oct 01, 20246.816.856.706.746.7426,500
Sep 30, 20246.856.956.756.856.85100,900
Sep 27, 20246.706.856.676.796.7976,100
Sep 26, 20246.626.736.606.636.6347,600
Sep 25, 20246.446.676.426.636.6367,300
Sep 24, 20246.736.816.376.536.53210,800
Sep 23, 20246.786.906.646.716.71125,200
Sep 20, 20246.906.936.746.756.7534,000
Sep 19, 20246.936.996.836.916.9137,100
Sep 18, 20246.806.876.656.816.8131,000
Sep 17, 20246.916.946.736.766.7630,400
Sep 16, 20247.007.006.846.896.8942,100
Sep 13, 20247.007.136.936.966.9631,900
Sep 12, 20246.816.996.806.966.9633,100
Sep 11, 20246.696.876.686.786.7833,600
Sep 10, 20246.876.976.696.776.7756,700
Sep 09, 20246.977.006.866.866.86166,800
Sep 06, 20246.917.006.866.976.9756,700
Sep 05, 20247.187.186.896.916.9175,400
Sep 04, 20247.207.356.966.976.97175,000
Sep 03, 20247.107.667.107.667.66269,100
Aug 30, 20246.897.106.897.037.0356,500
Aug 29, 20246.977.066.936.986.9834,600
Aug 28, 20246.837.036.837.007.0049,600
Aug 27, 20246.947.036.906.926.9245,600
Aug 26, 20247.257.266.927.007.0056,300
Aug 23, 20246.837.206.767.127.1282,300
Aug 22, 20246.957.016.816.816.8138,900
Aug 21, 20246.907.016.866.926.9232,000
Aug 20, 20247.237.286.896.906.9073,400
Aug 19, 20247.247.357.167.177.1760,100
Aug 16, 20246.927.276.927.227.2292,800
Aug 15, 20246.927.056.817.007.0083,000
Aug 14, 20246.966.966.806.946.9443,300
Aug 13, 20246.947.046.906.956.9556,400
Aug 12, 20246.987.066.967.007.0034,800
Aug 09, 20247.127.126.836.946.9441,200
Aug 08, 20246.887.176.887.107.1049,200
Aug 07, 20246.997.176.776.836.83100,200
Aug 06, 20246.846.986.806.916.9148,000
Aug 05, 20246.446.976.306.736.73174,200
Aug 02, 20246.987.016.776.826.82139,000
Aug 01, 20247.227.277.047.167.1674,600
Jul 31, 20247.377.467.197.217.2174,400
Jul 30, 20247.287.377.257.317.3143,200
Jul 29, 20247.227.367.227.287.2845,500
Jul 26, 20247.297.417.217.257.2556,100
Jul 25, 20247.207.407.207.277.2778,400
Jul 24, 20247.437.437.127.247.24322,000
Jul 23, 20247.677.677.377.407.4060,100
Jul 22, 20247.377.757.377.717.7182,300
Jul 19, 20247.677.677.377.437.4358,700
Jul 18, 20247.537.877.537.607.6076,300
Jul 17, 20247.617.877.507.577.57107,500
Jul 16, 20247.947.967.687.747.74133,900
Jul 15, 20247.968.127.847.917.9199,500
Jul 12, 20248.098.157.857.957.9571,500
Jul 11, 20247.918.087.868.038.0364,400
Jul 10, 20247.837.997.787.867.8680,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...