Stockscreener 앱 받기
11.46
0.61%
-0.07
시장 영업 전:
11.30
-0.16
-1.40%
Knot Offshore Partners Lp 주식 (KNOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $11.78 | $11.41 | $0.37 | 63,232.0 | -0.61% |
| 2026-05-21 | $11.60 | $11.26 | $0.34 | 92,145.0 | +1.32% |
| 2026-05-20 | $11.49 | $11.30 | $0.1939 | 69,362.0 | +0.71% |
| 2026-05-19 | $11.38 | $11.12 | $0.261 | 58,107.0 | +0.27% |
| 2026-05-18 | $11.42 | $10.84 | $0.58 | 221,023.0 | +5.23% |
| 2026-05-15 | $10.82 | $10.64 | $0.185 | 52,049.0 | -1.56% |
| 2026-05-14 | $11.01 | $10.73 | $0.28 | 51,914.0 | +0.93% |
| 2026-05-13 | $11.06 | $10.69 | $0.3703 | 53,267.0 | -1.73% |
| 2026-05-12 | $11.08 | $10.82 | $0.26 | 77,133.0 | -0.81% |
| 2026-05-11 | $11.24 | $10.90 | $0.34 | 62,116.0 | -0.18% |
| 2026-05-08 | $11.14 | $10.82 | $0.32 | 37,703.0 | +0.36% |
| 2026-05-07 | $11.12 | $10.80 | $0.32 | 48,802.0 | -1.08% |
| 2026-05-06 | $11.55 | $11.03 | $0.52 | 92,800.0 | -2.96% |
| 2026-05-05 | $11.54 | $11.35 | $0.19 | 92,988.0 | +1.32% |
| 2026-05-04 | $11.38 | $11.13 | $0.25 | 83,881.0 | +1.43% |
| 2026-05-01 | $11.22 | $10.88 | $0.34 | 161,671.0 | +3.80% |
| 2026-04-30 | $10.85 | $10.34 | $0.5023 | 58,566.0 | +0.09% |
| 2026-04-29 | $10.83 | $10.67 | $0.16 | 54,369.0 | +0.37% |
| 2026-04-28 | $10.89 | $10.59 | $0.30 | 43,619.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $11.78 | $10.64 | $1.14 | 1,381,425.0 | +6.31% |
| 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% |
0.17%
자본화:
|
볼륨(24시간):