Stockscreener 앱 받기
10.62
2.61%
0.2703
Knot Offshore Partners Lp 주식 (KNOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $10.71 | $10.39 | $0.32 | 6,044.0 | +3.48% |
| 2026-07-06 | $10.43 | $10.00 | $0.43 | 67,141.0 | +3.60% |
| 2026-07-02 | $10.34 | $9.96 | $0.375 | 50,832.0 | +0.91% |
| 2026-07-01 | $10.02 | $9.80 | $0.22 | 104,335.0 | -0.80% |
| 2026-06-30 | $10.01 | $9.80 | $0.21 | 72,583.0 | +0.71% |
| 2026-06-29 | $10.15 | $9.90 | $0.25 | 64,503.0 | -0.70% |
| 2026-06-26 | $10.21 | $9.92 | $0.29 | 120,440.0 | -1.19% |
| 2026-06-25 | $10.21 | $10.04 | $0.17 | 209,073.0 | -0.69% |
| 2026-06-24 | $10.45 | $10.10 | $0.35 | 56,026.0 | -1.93% |
| 2026-06-23 | $10.47 | $10.22 | $0.25 | 50,288.0 | -0.19% |
| 2026-06-22 | $10.49 | $10.12 | $0.372 | 82,581.0 | +1.27% |
| 2026-06-18 | $10.34 | $10.02 | $0.32 | 160,024.0 | +0.29% |
| 2026-06-17 | $10.51 | $10.21 | $0.2949 | 102,746.0 | -1.35% |
| 2026-06-16 | $10.58 | $10.35 | $0.23 | 77,762.0 | -1.33% |
| 2026-06-15 | $10.75 | $10.45 | $0.298 | 52,577.0 | -2.69% |
| 2026-06-12 | $10.92 | $10.41 | $0.51 | 103,034.0 | +1.60% |
| 2026-06-11 | $10.89 | $10.60 | $0.29 | 36,602.0 | -0.75% |
| 2026-06-10 | $10.84 | $10.56 | $0.279 | 37,743.0 | +1.04% |
| 2026-06-09 | $10.78 | $10.41 | $0.365 | 80,176.0 | -1.40% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $10.71 | $9.80 | $0.91 | 228,352.0 | +7.31% |
| 2026-06 | $10.97 | $9.80 | $1.17 | 1,884,399.0 | -9.27% |
| 2026-05 | $11.78 | $10.64 | $1.14 | 1,933,236.0 | +2.04% |
| 2026-04 | $10.89 | $9.80 | $1.09 | 1,919,411.0 | +6.94% |
| 2026-03 | $10.93 | $8.77 | $2.16 | 3,424,633.0 | -5.71% |
| 2026-02 | $10.73 | $10.19 | $0.54 | 1,489,862.0 | +0.19% |
| 2026-01 | $11.15 | $10.06 | $1.09 | 2,824,944.0 | +3.09% |
Knot Offshore Partners Lp 주식 (KNOP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.99 | $9.90 | $1.09 | 2,450,641.0 | +4.33% |
| 2025-11 | $10.23 | $9.65 | $0.58 | 3,407,557.0 | +9.98% |
| 2025-10 | $9.44 | $8.00 | $1.44 | 1,908,944.0 | +2.27% |
| 2025-09 | $9.93 | $7.74 | $2.19 | 2,189,341.0 | +6.01% |
| 2025-08 | $8.37 | $6.76 | $1.60 | 1,156,856.0 | +19.71% |
| 2025-07 | $7.60 | $6.16 | $1.44 | 1,528,191.0 | +11.02% |
| 2025-06 | $7.01 | $6.16 | $0.8497 | 1,022,550.0 | -1.88% |
| 2025-05 | $6.90 | $6.21 | $0.69 | 1,243,168.0 | -1.69% |
| 2025-04 | $7.71 | $5.45 | $2.26 | 2,216,280.0 | -7.02% |
| 2025-03 | $6.98 | $5.35 | $1.63 | 1,534,480.0 | +24.87% |
| 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% |
2.71%
자본화:
|
볼륨(24시간):