Stockscreener 앱 받기
7.61
9.03%
0.63
시장 영업 전:
7.57
-0.04
-0.53%
Knot Offshore Partners Lp 주식 (KNOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $7.71 | $7.10 | $0.615 | 355,484.0 | +9.03% |
| 2025-03-31 | $6.98 | $6.69 | $0.29 | 135,296.0 | +4.80% |
| 2025-03-28 | $6.80 | $6.53 | $0.2687 | 85,635.0 | -1.77% |
| 2025-03-27 | $6.78 | $6.63 | $0.1499 | 45,933.0 | +0.59% |
| 2025-03-26 | $6.84 | $6.44 | $0.4016 | 129,187.0 | +5.81% |
| 2025-03-25 | $6.45 | $6.25 | $0.20 | 61,316.0 | +2.08% |
| 2025-03-24 | $6.42 | $6.12 | $0.30 | 157,989.0 | +2.13% |
| 2025-03-21 | $6.27 | $6.10 | $0.17 | 113,000.0 | -3.32% |
| 2025-03-20 | $6.41 | $6.01 | $0.40 | 232,082.0 | +12.26% |
| 2025-03-19 | $5.67 | $5.48 | $0.19 | 75,728.0 | +1.26% |
| 2025-03-18 | $5.58 | $5.45 | $0.13 | 35,536.0 | +0.54% |
| 2025-03-17 | $5.55 | $5.45 | $0.10 | 14,510.0 | +1.84% |
| 2025-03-14 | $5.57 | $5.39 | $0.18 | 47,551.0 | +0.56% |
| 2025-03-13 | $5.50 | $5.35 | $0.15 | 24,653.0 | -1.10% |
| 2025-03-12 | $5.58 | $5.40 | $0.18 | 27,895.0 | +0.18% |
| 2025-03-11 | $5.72 | $5.41 | $0.31 | 25,792.0 | -3.54% |
| 2025-03-10 | $5.79 | $5.61 | $0.18 | 56,752.0 | -1.05% |
| 2025-03-07 | $5.78 | $5.56 | $0.2151 | 84,311.0 | +2.88% |
| 2025-03-06 | $5.65 | $5.45 | $0.20 | 29,445.0 | +0.18% |
| 2025-03-05 | $5.64 | $5.44 | $0.202 | 69,970.0 | -0.54% |
| 2025-03-04 | $5.63 | $5.57 | $0.06 | 9,144.0 | +0.36% |
Knot Offshore Partners Lp 주식 (KNOP) 연도별 가격 이력
이 심층 분석에서는 Knot Offshore Partners Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KNOP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Knot Offshore Partners Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Knot Offshore Partners Lp 주식 (KNOP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $7.71 | $7.10 | $0.615 | 355,484.0 | +0.00% |
| 2025-03 | $7.71 | $5.35 | $2.37 | 1,889,964.0 | +36.14% |
| 2025-02 | $5.82 | $5.29 | $0.53 | 946,471.0 | +1.64% |
| 2025-01 | $6.40 | $5.29 | $1.11 | 1,613,485.0 | +0.92% |
Knot Offshore Partners Lp 주식 (KNOP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.16 | $5.28 | $0.88 | 2,393,617.0 | -7.20% |
| 2024-11 | $6.32 | $5.76 | $0.56 | 1,155,484.0 | -3.95% |
| 2024-10 | $6.85 | $5.90 | $0.95 | 1,350,590.0 | -11.39% |
| 2024-09 | $7.66 | $6.37 | $1.29 | 1,616,778.0 | -2.56% |
| 2024-08 | $7.35 | $6.30 | $1.05 | 1,464,538.0 | -2.50% |
| 2024-07 | $8.98 | $7.12 | $1.86 | 2,206,263.0 | -17.79% |
| 2024-06 | $9.11 | $6.50 | $2.61 | 4,213,780.0 | +39.21% |
| 2024-05 | $6.39 | $5.15 | $1.24 | 1,714,065.0 | +19.77% |
| 2024-04 | $5.45 | $4.94 | $0.51 | 1,771,889.0 | +1.94% |
| 2024-03 | $5.50 | $5.08 | $0.42 | 1,369,952.0 | -6.18% |
| 2024-02 | $6.05 | $5.45 | $0.60 | 1,692,094.0 | -6.78% |
| 2024-01 | $6.45 | $5.47 | $0.98 | 1,486,159.0 | +2.43% |
Knot Offshore Partners Lp 주식 (KNOP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.41 | $5.16 | $1.25 | 4,173,742.0 | +7.26% |
| 2023-11 | $6.05 | $5.31 | $0.74 | 1,482,691.0 | -5.12% |
| 2023-10 | $6.89 | $5.40 | $1.49 | 1,896,110.0 | -17.13% |
| 2023-09 | $7.00 | $5.28 | $1.72 | 4,105,972.0 | +28.14% |
| 2023-08 | $5.86 | $4.86 | $1.00 | 2,353,371.0 | -10.12% |
| 2023-07 | $5.96 | $4.90 | $1.06 | 2,621,907.0 | +20.04% |
| 2023-06 | $5.71 | $4.74 | $0.97 | 2,686,535.0 | -2.76% |
| 2023-05 | $5.44 | $4.28 | $1.16 | 4,871,422.0 | +6.28% |
| 2023-04 | $5.41 | $4.45 | $0.962 | 4,049,476.0 | -10.82% |
| 2023-03 | $6.91 | $4.89 | $2.02 | 7,209,365.0 | -19.28% |
| 2023-02 | $6.78 | $5.61 | $1.17 | 8,099,219.0 | +18.15% |
| 2023-01 | $10.69 | $5.37 | $5.32 | 14,695,347.0 | -41.64% |
1.30%
0.19%
자본화:
|
볼륨(24시간):