Stockscreener 앱 받기
6.94
0.14%
-0.010
Knot Offshore Partners Lp 주식 (KNOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $6.99 | $6.76 | $0.2282 | 27,155.0 | -0.14% |
| 2025-07-31 | $6.99 | $6.85 | $0.14 | 23,225.0 | +0.14% |
| 2025-07-30 | $6.99 | $6.92 | $0.0764 | 32,574.0 | -0.57% |
| 2025-07-29 | $7.00 | $6.93 | $0.075 | 31,617.0 | -0.14% |
| 2025-07-28 | $7.02 | $6.89 | $0.1304 | 48,241.0 | -0.29% |
| 2025-07-25 | $7.11 | $7.01 | $0.0957 | 26,714.0 | -0.99% |
| 2025-07-24 | $7.15 | $7.04 | $0.1122 | 23,990.0 | -0.56% |
| 2025-07-23 | $7.16 | $7.08 | $0.085 | 16,092.0 | +0.28% |
| 2025-07-22 | $7.19 | $7.01 | $0.18 | 54,597.0 | -0.56% |
| 2025-07-21 | $7.27 | $7.12 | $0.155 | 59,051.0 | -1.52% |
| 2025-07-18 | $7.46 | $7.22 | $0.2343 | 35,996.0 | -0.68% |
| 2025-07-17 | $7.42 | $7.08 | $0.3405 | 65,678.0 | +1.11% |
| 2025-07-16 | $7.49 | $7.22 | $0.27 | 51,097.0 | -2.43% |
| 2025-07-15 | $7.60 | $7.32 | $0.28 | 100,074.0 | -0.80% |
| 2025-07-14 | $7.59 | $7.00 | $0.59 | 332,717.0 | +7.18% |
| 2025-07-11 | $7.04 | $6.84 | $0.1953 | 24,600.0 | +1.02% |
| 2025-07-10 | $6.97 | $6.86 | $0.11 | 44,760.0 | -0.86% |
| 2025-07-09 | $7.08 | $6.89 | $0.192 | 42,949.0 | -1.28% |
| 2025-07-08 | $7.12 | $6.90 | $0.225 | 81,423.0 | +1.15% |
| 2025-07-07 | $7.21 | $6.79 | $0.416 | 104,418.0 | +1.46% |
| 2025-07-03 | $6.96 | $6.65 | $0.31 | 122,081.0 | +2.39% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $6.99 | $6.76 | $0.2282 | 27,155.0 | +0.00% |
| 2025-07 | $7.60 | $6.16 | $1.44 | 1,555,346.0 | +10.86% |
| 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% |
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% |
2.10%
1.02%
자본화:
|
볼륨(24시간):