Stockscreener 앱 받기
10.56
1.03%
-0.11
시간 외 거래:
10.56
Knot Offshore Partners Lp 주식 (KNOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $10.76 | $10.39 | $0.3669 | 51,946.0 | -1.03% |
| 2026-08-14 | $10.78 | $10.57 | $0.21 | 33,586.0 | +0.66% |
| 2026-08-13 | $10.84 | $10.49 | $0.3524 | 42,701.0 | +1.05% |
| 2026-08-12 | $10.62 | $10.41 | $0.21 | 21,369.0 | -0.38% |
| 2026-08-11 | $10.88 | $10.52 | $0.36 | 30,428.0 | -1.59% |
| 2026-08-10 | $10.85 | $10.47 | $0.3842 | 45,607.0 | +1.13% |
| 2026-08-07 | $10.66 | $10.40 | $0.2599 | 46,203.0 | -0.56% |
| 2026-08-06 | $10.80 | $10.45 | $0.35 | 21,997.0 | +1.92% |
| 2026-08-05 | $10.59 | $10.23 | $0.36 | 111,327.0 | -0.57% |
| 2026-08-04 | $10.65 | $10.38 | $0.27 | 25,592.0 | -1.87% |
| 2026-08-03 | $10.79 | $10.51 | $0.275 | 25,310.0 | -0.56% |
| 2026-07-31 | $11.18 | $10.23 | $0.95 | 71,749.0 | +3.76% |
| 2026-07-30 | $10.59 | $10.15 | $0.44 | 55,813.0 | +1.27% |
| 2026-07-29 | $10.31 | $10.14 | $0.17 | 28,795.0 | +0.39% |
| 2026-07-28 | $10.34 | $10.00 | $0.3359 | 68,409.0 | -0.29% |
| 2026-07-27 | $10.32 | $10.09 | $0.23 | 53,607.0 | -0.49% |
| 2026-07-24 | $10.52 | $10.18 | $0.34 | 44,573.0 | -1.44% |
| 2026-07-23 | $10.66 | $10.41 | $0.25 | 24,196.0 | -1.14% |
| 2026-07-22 | $10.66 | $10.44 | $0.22 | 31,927.0 | +0.48% |
| 2026-07-21 | $10.62 | $10.34 | $0.28 | 27,658.0 | +0.29% |
| 2026-07-20 | $10.60 | $10.28 | $0.325 | 141,043.0 | +2.15% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $10.88 | $10.23 | $0.65 | 508,012.0 | -1.86% |
| 2026-07 | $11.18 | $9.80 | $1.38 | 1,228,451.0 | +7.82% |
| 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% |
1.73%
0.78%
자본화:
|
볼륨(24시간):