Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Knot Offshore Partners LP (NY: KNOP )

7.120 +0.310 (+4.55%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Knot Offshore Partners LP (NY: KNOP )

Historical Prices