ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Knot Offshore Partners LP (NY: KNOP )

6.935 -0.065 (-0.93%)
Streaming Delayed Price Updated: 10:37 AM EDT, Aug 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 26, 2024 7.250 7.260 6.920 7.000 56,335 -0.12(-1.69%)
Aug 23, 2024 6.830 7.200 6.760 7.120 82,293 +0.31(+4.55%)
Aug 22, 2024 6.950 7.010 6.810 6.810 38,925 -0.11(-1.59%)
Aug 21, 2024 6.900 7.010 6.860 6.920 31,950 +0.02(+0.29%)
Aug 20, 2024 7.230 7.280 6.890 6.900 73,407 -0.27(-3.77%)
Aug 19, 2024 7.240 7.350 7.160 7.170 60,145 -0.05(-0.69%)
Aug 16, 2024 6.920 7.270 6.920 7.220 92,780 +0.22(+3.14%)
Aug 15, 2024 6.920 7.050 6.810 7.000 82,996 +0.06(+0.86%)
Aug 14, 2024 6.960 6.960 6.800 6.940 43,284 -0.01(-0.14%)
Aug 13, 2024 6.940 7.040 6.900 6.950 56,415 -0.05(-0.71%)
Aug 12, 2024 6.980 7.060 6.960 7.000 34,855 +0.06(+0.86%)
Aug 09, 2024 7.120 7.120 6.830 6.940 41,216 -0.16(-2.25%)
Aug 08, 2024 6.880 7.171 6.880 7.100 49,176 +0.27(+3.95%)
Aug 07, 2024 6.990 7.170 6.770 6.830 100,227 -0.08(-1.16%)
Aug 06, 2024 6.840 6.975 6.802 6.910 48,047 +0.18(+2.67%)
Aug 05, 2024 6.440 6.970 6.300 6.730 174,189 -0.09(-1.32%)
Aug 02, 2024 6.980 7.010 6.770 6.820 138,983 -0.34(-4.75%)
Aug 01, 2024 7.220 7.270 7.040 7.160 74,605 -0.05(-0.69%)
Jul 31, 2024 7.370 7.460 7.190 7.210 74,425 -0.10(-1.37%)
Jul 30, 2024 7.280 7.370 7.250 7.310 43,197 +0.03(+0.41%)
Jul 29, 2024 7.220 7.360 7.220 7.280 45,583 +0.06(+0.78%)
Jul 26, 2024 7.264 7.378 7.184 7.224 56,305 -0.02(-0.28%)
Jul 25, 2024 7.174 7.373 7.174 7.244 78,724 +0.03(+0.41%)
Jul 24, 2024 7.403 7.403 7.094 7.214 323,185 -0.16(-2.16%)
Jul 23, 2024 7.642 7.642 7.344 7.373 60,287 -0.31(-4.02%)
Jul 22, 2024 7.344 7.722 7.344 7.682 82,603 +0.28(+3.77%)
Jul 19, 2024 7.642 7.642 7.344 7.403 58,890 -0.17(-2.24%)
Jul 18, 2024 7.503 7.842 7.503 7.573 76,589 +0.03(+0.40%)
Jul 17, 2024 7.583 7.842 7.473 7.543 108,038 -0.17(-2.20%)
Jul 16, 2024 7.912 7.926 7.652 7.712 134,393 -0.17(-2.15%)
Jul 15, 2024 7.931 8.090 7.812 7.882 99,823 -0.04(-0.50%)
Jul 12, 2024 8.061 8.121 7.822 7.921 71,728 -0.08(-1.00%)
Jul 11, 2024 7.882 8.051 7.832 8.001 64,626 +0.17(+2.16%)
Jul 10, 2024 7.802 7.961 7.752 7.832 80,491 +0.07(+0.90%)
Jul 09, 2024 7.941 7.941 7.722 7.762 107,183 -0.16(-2.01%)
Jul 08, 2024 7.772 8.011 7.772 7.921 130,697 -0.10(-1.24%)
Jul 05, 2024 8.250 8.414 7.902 8.021 151,113 -0.22(-2.66%)
Jul 03, 2024 8.489 8.499 8.149 8.240 79,218 -0.23(-2.71%)
Jul 02, 2024 8.519 8.599 8.400 8.470 95,163 -0.05(-0.58%)
Jul 01, 2024 8.948 8.948 8.400 8.519 201,560 -0.22(-2.51%)
Jun 28, 2024 8.569 9.077 8.519 8.739 307,650 +0.48(+5.79%)
Jun 27, 2024 8.171 8.629 8.101 8.260 267,070 +0.24(+2.98%)
Jun 26, 2024 8.061 8.081 7.832 8.021 90,685 +0.05(+0.62%)
Jun 25, 2024 7.981 8.031 7.872 7.971 152,065 +0.03(+0.38%)
Jun 24, 2024 7.692 8.081 7.682 7.941 232,127 +0.42(+5.56%)
Jun 21, 2024 7.991 8.041 7.483 7.523 167,011 -0.52(-6.44%)
Jun 20, 2024 7.523 8.230 7.493 8.041 543,073 +1.12(+16.12%)
Jun 18, 2024 7.055 7.274 6.905 6.925 140,077 -0.16(-2.25%)
Jun 17, 2024 6.756 7.114 6.756 7.085 124,348 +0.35(+5.18%)
Jun 14, 2024 6.925 6.960 6.676 6.736 158,433 -0.10(-1.46%)
Jun 13, 2024 7.015 7.015 6.676 6.835 154,273 -0.26(-3.65%)
Jun 12, 2024 7.164 7.264 6.945 7.094 108,308 +0.03(+0.42%)
Jun 11, 2024 7.035 7.164 6.895 7.065 171,656 -0.05(-0.70%)
Jun 10, 2024 7.144 7.423 6.966 7.114 277,164 +0.04(+0.56%)
Jun 07, 2024 7.483 7.483 6.902 7.075 167,675 -0.33(-4.44%)
Jun 06, 2024 7.373 7.523 7.334 7.403 163,436 +0.12(+1.64%)
Jun 05, 2024 7.473 7.603 7.254 7.284 228,533 -0.05(-0.68%)
Jun 04, 2024 6.965 7.523 6.965 7.334 328,280 +0.37(+5.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.