Knot Offshore Partners LP (NY: KNOP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	6.160	6.198	6.100	6.100	48,160	-0.12(-1.93%)
Nov 21, 2024	6.200	6.240	6.130	6.220	64,547	+0.02(+0.32%)
Nov 20, 2024	6.180	6.240	6.130	6.200	44,150	+0.02(+0.32%)
Nov 19, 2024	6.150	6.270	6.150	6.180	33,407	-0.03(-0.48%)
Nov 18, 2024	6.130	6.320	6.070	6.210	67,575	+0.14(+2.31%)
Nov 15, 2024	6.010	6.142	6.010	6.070	73,175	+0.03(+0.50%)
Nov 14, 2024	6.220	6.240	6.010	6.040	74,111	-0.16(-2.58%)
Nov 13, 2024	6.220	6.230	6.125	6.200	40,817	+0.02(+0.32%)
Nov 12, 2024	6.110	6.215	6.082	6.180	69,593	+0.08(+1.31%)
Nov 11, 2024	5.920	6.160	5.920	6.100	80,605	+0.20(+3.39%)
Nov 08, 2024	6.080	6.175	5.900	5.900	45,660	-0.18(-2.96%)
Nov 07, 2024	6.050	6.123	5.910	6.080	65,047	+0.03(+0.50%)
Nov 06, 2024	5.990	6.178	5.990	6.050	54,746	+0.10(+1.68%)
Nov 05, 2024	5.860	6.000	5.860	5.950	31,319	+0.08(+1.36%)
Nov 04, 2024	6.010	6.066	5.870	5.870	37,972	-0.16(-2.65%)
Nov 01, 2024	6.070	6.100	5.950	6.030	49,255	-0.04(-0.66%)
Oct 31, 2024	6.000	6.110	5.900	6.070	72,478	+0.14(+2.36%)
Oct 30, 2024	6.050	6.130	5.910	5.930	55,766	-0.17(-2.79%)
Oct 29, 2024	6.140	6.220	6.040	6.100	89,232	-0.05(-0.81%)
Oct 28, 2024	6.230	6.260	6.150	6.150	47,120	-0.17(-2.75%)
Oct 25, 2024	6.224	6.463	6.204	6.324	49,262	+0.06(+0.95%)
Oct 24, 2024	6.224	6.294	6.105	6.264	55,513	+0.06(+0.96%)
Oct 23, 2024	6.224	6.234	6.025	6.204	90,554	-0.04(-0.64%)
Oct 22, 2024	6.364	6.364	6.234	6.244	47,760	-0.11(-1.72%)
Oct 21, 2024	6.334	6.384	6.324	6.354	37,521	-0.01(-0.16%)
Oct 18, 2024	6.424	6.463	6.354	6.364	58,049	-0.12(-1.84%)
Oct 17, 2024	6.483	6.503	6.354	6.483	79,583	+0.00(+0.00%)
Oct 16, 2024	6.553	6.623	6.414	6.483	98,850	-0.05(-0.76%)
Oct 15, 2024	6.533	6.574	6.473	6.533	28,662	-0.03(-0.46%)
Oct 14, 2024	6.573	6.653	6.384	6.563	101,925	-0.03(-0.45%)
Oct 11, 2024	6.503	6.643	6.503	6.593	26,932	+0.08(+1.22%)
Oct 10, 2024	6.483	6.543	6.354	6.513	68,169	+0.04(+0.62%)
Oct 09, 2024	6.424	6.563	6.424	6.473	50,736	+0.03(+0.46%)
Oct 08, 2024	6.404	6.483	6.374	6.444	80,022	-0.08(-1.22%)
Oct 07, 2024	6.643	6.663	6.434	6.523	56,285	-0.12(-1.80%)
Oct 04, 2024	6.563	6.707	6.533	6.643	26,060	+0.07(+1.06%)
Oct 03, 2024	6.792	6.792	6.563	6.573	41,310	-0.15(-2.22%)
Oct 02, 2024	6.692	6.822	6.688	6.722	66,978	+0.01(+0.15%)
Oct 01, 2024	6.782	6.822	6.673	6.712	26,638	-0.11(-1.61%)
Sep 30, 2024	6.822	6.922	6.722	6.822	101,353	+0.06(+0.88%)
Sep 27, 2024	6.673	6.822	6.641	6.762	76,383	+0.16(+2.41%)
Sep 26, 2024	6.593	6.697	6.573	6.603	47,791	+0.00(+0.00%)
Sep 25, 2024	6.414	6.643	6.391	6.603	67,596	+0.10(+1.53%)
Sep 24, 2024	6.702	6.782	6.344	6.503	211,654	-0.18(-2.68%)
Sep 23, 2024	6.752	6.872	6.613	6.683	125,670	-0.04(-0.59%)
Sep 20, 2024	6.872	6.897	6.712	6.722	34,162	-0.16(-2.32%)
Sep 19, 2024	6.902	6.961	6.806	6.882	37,288	+0.10(+1.47%)
Sep 18, 2024	6.772	6.842	6.623	6.782	31,097	+0.05(+0.74%)
Sep 17, 2024	6.882	6.912	6.702	6.732	30,510	-0.13(-1.89%)
Sep 16, 2024	6.971	6.971	6.812	6.862	42,224	-0.07(-1.01%)
Sep 13, 2024	6.971	7.101	6.902	6.931	32,007	+0.00(+0.00%)
Sep 12, 2024	6.782	6.961	6.772	6.931	33,188	+0.18(+2.65%)
Sep 11, 2024	6.663	6.842	6.653	6.752	33,753	+0.01(+0.15%)
Sep 10, 2024	6.842	6.941	6.663	6.742	56,912	-0.09(-1.31%)
Sep 09, 2024	6.941	6.971	6.832	6.832	167,507	-0.11(-1.58%)
Sep 06, 2024	6.882	6.971	6.832	6.941	56,934	+0.06(+0.87%)
Sep 05, 2024	7.151	7.151	6.862	6.882	75,674	-0.06(-0.86%)
Sep 04, 2024	7.171	7.320	6.931	6.941	175,747	-0.69(-9.01%)

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.