Stockscreener 앱 받기
5.36
0.94%
+0.05
KNOT Offshore Partners LP 주식 (KNOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $5.41 | $5.26 | $0.15 | 51,251.0 | +0.94% |
| 2024-05-15 | $5.40 | $5.25 | $0.15 | 87,407.0 | -0.56% |
| 2024-05-14 | $5.41 | $5.29 | $0.12 | 52,026.0 | -0.37% |
| 2024-05-13 | $5.42 | $5.34 | $0.08 | 20,102.0 | +0.00% |
| 2024-05-10 | $5.45 | $5.30 | $0.1476 | 42,570.0 | +0.75% |
| 2024-05-09 | $5.40 | $5.25 | $0.15 | 44,171.0 | +0.95% |
| 2024-05-08 | $5.34 | $5.15 | $0.19 | 23,982.0 | +0.76% |
| 2024-05-07 | $5.33 | $5.15 | $0.18 | 40,319.0 | +0.58% |
| 2024-05-06 | $5.46 | $5.20 | $0.26 | 39,847.0 | -3.88% |
| 2024-05-03 | $5.46 | $5.35 | $0.11 | 40,892.0 | +0.00% |
| 2024-05-02 | $5.54 | $5.20 | $0.34 | 117,722.0 | +3.24% |
| 2024-05-01 | $5.33 | $5.17 | $0.16 | 38,748.0 | -0.38% |
| 2024-04-30 | $5.34 | $5.19 | $0.15 | 62,565.0 | -1.68% |
| 2024-04-29 | $5.35 | $4.97 | $0.38 | 182,411.0 | +7.21% |
| 2024-04-26 | $5.09 | $4.98 | $0.11 | 231,631.0 | -1.38% |
| 2024-04-25 | $5.14 | $5.05 | $0.095 | 21,042.0 | -1.56% |
| 2024-04-24 | $5.25 | $5.03 | $0.22 | 49,332.0 | -1.91% |
| 2024-04-23 | $5.28 | $5.04 | $0.24 | 96,509.0 | +2.95% |
| 2024-04-22 | $5.21 | $5.00 | $0.2112 | 89,717.0 | -0.20% |
| 2024-04-19 | $5.24 | $5.05 | $0.19 | 73,154.0 | +1.59% |
| 2024-04-18 | $5.14 | $4.94 | $0.20 | 94,672.0 | +0.80% |
| 2024-04-17 | $5.14 | $4.94 | $0.205 | 81,477.0 | -1.19% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $5.54 | $5.15 | $0.39 | 650,288.0 | +1.90% |
| 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% |
KNOT Offshore Partners LP 주식 (KNOP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.51 | $8.93 | $2.58 | 8,613,036.0 | -15.97% |
| 2022-11 | $14.94 | $11.18 | $3.76 | 4,066,628.0 | -21.18% |
| 2022-10 | $15.89 | $14.18 | $1.71 | 2,533,572.0 | +4.01% |
| 2022-09 | $16.50 | $13.49 | $3.01 | 2,766,431.0 | -12.68% |
| 2022-08 | $18.00 | $15.68 | $2.32 | 3,503,437.0 | -8.46% |
| 2022-07 | $18.70 | $16.22 | $2.48 | 2,751,129.0 | +6.84% |
| 2022-06 | $18.00 | $15.40 | $2.60 | 3,500,811.0 | -5.38% |
| 2022-05 | $17.39 | $14.93 | $2.46 | 2,574,985.0 | +6.00% |
| 2022-04 | $18.85 | $16.29 | $2.56 | 3,842,060.0 | -3.49% |
| 2022-03 | $17.16 | $14.40 | $2.76 | 4,675,753.0 | +7.30% |
| 2022-02 | $15.76 | $14.32 | $1.44 | 2,804,287.0 | +9.67% |
| 2022-01 | $16.63 | $13.44 | $3.19 | 5,952,247.0 | +7.56% |
3.07%
3.79%
자본화:
|
볼륨(24시간):