Stockscreener 앱 받기
6.38
1.85%
-0.12
시간 외 거래:
6.38
Knot Offshore Partners Lp 주식 (KNOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $6.52 | $6.35 | $0.1717 | 33,777.0 | -1.85% |
| 2025-05-02 | $6.64 | $6.49 | $0.15 | 72,201.0 | -0.61% |
| 2025-05-01 | $6.63 | $6.43 | $0.1963 | 50,654.0 | +0.77% |
| 2025-04-30 | $6.50 | $6.37 | $0.13 | 25,903.0 | +0.62% |
| 2025-04-29 | $6.50 | $6.32 | $0.18 | 19,089.0 | +0.31% |
| 2025-04-28 | $6.54 | $6.36 | $0.176 | 45,331.0 | -1.08% |
| 2025-04-25 | $6.56 | $6.23 | $0.3287 | 42,845.0 | +1.09% |
| 2025-04-24 | $6.48 | $6.20 | $0.28 | 101,336.0 | +1.42% |
| 2025-04-23 | $6.59 | $6.29 | $0.30 | 41,188.0 | -0.16% |
| 2025-04-22 | $6.58 | $6.31 | $0.27 | 35,842.0 | +0.16% |
| 2025-04-21 | $6.49 | $6.28 | $0.2099 | 63,384.0 | -1.09% |
| 2025-04-17 | $6.46 | $6.20 | $0.26 | 47,861.0 | +3.55% |
| 2025-04-16 | $6.45 | $6.19 | $0.26 | 40,205.0 | -4.03% |
| 2025-04-15 | $6.48 | $6.29 | $0.19 | 49,967.0 | +1.42% |
| 2025-04-14 | $6.49 | $6.27 | $0.215 | 49,883.0 | +1.44% |
| 2025-04-11 | $6.38 | $6.06 | $0.3169 | 81,856.0 | +1.62% |
| 2025-04-10 | $6.40 | $6.06 | $0.34 | 86,773.0 | -4.93% |
| 2025-04-09 | $6.60 | $5.45 | $1.15 | 324,468.0 | +2.69% |
| 2025-04-08 | $6.39 | $6.14 | $0.25 | 99,964.0 | +1.77% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $6.64 | $6.35 | $0.29 | 190,409.0 | -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% |
2.24%
자본화:
|
볼륨(24시간):