KNOP - KNOT Offshore Partners LP
5.55
-0.050 -0.901%
Share volume: 45
Last Updated: Wed 05 Feb 2025 04:30:06 PM CET
Deep Sea Freight Transportation :
0.13%
PREVIOUS CLOSE
CHG
CHG%
$5.60
-0.05
-0.89%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $5.53 | $5.53 | $5.65 | $5.65 | $5.45 | $5.45 | $5.60 | $5.60 | 57,566 | $57,566.00 |
| 02/03/2025 | $5.45 | $5.45 | $5.54 | $5.54 | $5.42 | $5.42 | $5.49 | $5.49 | 25,030 | $25,030.00 |
| 01/31/2025 | $5.59 | $5.59 | $5.69 | $5.69 | $5.49 | $5.49 | $5.50 | $5.50 | 37,765 | $37,765.00 |
| 01/30/2025 | $5.60 | $5.60 | $5.79 | $5.79 | $5.59 | $5.59 | $5.60 | $5.60 | 43,370 | $43,370.00 |
| 01/29/2025 | $5.52 | $5.52 | $5.58 | $5.58 | $5.49 | $5.49 | $5.52 | $5.52 | 20,098 | $20,098.00 |
| 01/28/2025 | $5.52 | $5.52 | $5.61 | $5.61 | $5.52 | $5.52 | $5.52 | $5.52 | 29,762 | $29,762.00 |
| 01/27/2025 | $5.30 | $5.30 | $5.69 | $5.69 | $5.29 | $5.29 | $5.53 | $5.53 | 169,176 | $169,176.00 |
| 01/24/2025 | $5.76 | $5.73 | $5.85 | $5.82 | $5.67 | $5.65 | $5.76 | $5.73 | 63,068 | $63,068.00 |
| 01/23/2025 | $5.82 | $5.79 | $5.92 | $5.89 | $5.69 | $5.66 | $5.81 | $5.78 | 60,700 | $60,700.00 |
| 01/22/2025 | $5.98 | $5.95 | $6.02 | $5.99 | $5.82 | $5.79 | $5.82 | $5.79 | 74,226 | $74,226.00 |