KNOP - KNOT Offshore Partners LP
Close
5.44
0 0%
Share volume: 2,103
Last Updated: Thu 26 Dec 2024 08:20:23 PM CET
Deep Sea Freight Transportation :
-1.79%
PREVIOUS CLOSE
CHG
CHG%
$5.44
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $5.50 | $5.50 | $5.50 | $5.50 | $5.42 | $5.42 | $5.43 | $5.43 | 43,183 | $43,053.00 |
| 12/23/2024 | $5.35 | $5.35 | $5.49 | $5.49 | $5.28 | $5.28 | $5.48 | $5.48 | 165,745 | $165,745.00 |
| 12/20/2024 | $5.30 | $5.30 | $5.47 | $5.47 | $5.29 | $5.29 | $5.39 | $5.39 | 94,063 | $93,982.00 |
| 12/19/2024 | $5.46 | $5.46 | $5.46 | $5.46 | $5.28 | $5.28 | $5.34 | $5.34 | 238,767 | $238,767.00 |
| 12/18/2024 | $5.58 | $5.58 | $5.60 | $5.60 | $5.42 | $5.42 | $5.45 | $5.45 | 102,149 | $102,149.00 |
| 12/17/2024 | $5.58 | $5.58 | $5.62 | $5.62 | $5.50 | $5.50 | $5.53 | $5.53 | 117,122 | $117,122.00 |
| 12/16/2024 | $5.64 | $5.64 | $5.67 | $5.67 | $5.53 | $5.53 | $5.61 | $5.61 | 91,525 | $91,525.00 |
| 12/13/2024 | $5.78 | $5.78 | $5.78 | $5.78 | $5.57 | $5.57 | $5.71 | $5.71 | 121,543 | $121,543.00 |