Skip to main content

Knightscope, Inc. - Class A Common Stock (NQ: KSCP )

0.5150 -0.0350 (-6.36%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 0.5250 0.5300 0.5100 0.5191 439,295 -0.01(-1.35%)
May 05, 2023 0.5300 0.5488 0.5105 0.5262 379,418 +0.01(+1.21%)
May 04, 2023 0.5400 0.5585 0.5100 0.5199 573,071 -0.01(-2.31%)
May 03, 2023 0.5500 0.5649 0.5251 0.5322 693,427 -0.02(-3.25%)
May 02, 2023 0.6020 0.6020 0.5301 0.5501 758,044 -0.04(-7.05%)
May 01, 2023 0.6300 0.6300 0.5829 0.5918 382,472 -0.02(-3.54%)
Apr 28, 2023 0.6100 0.6200 0.6000 0.6135 533,694 +0.01(+2.25%)
Apr 27, 2023 0.5800 0.6100 0.5727 0.6000 713,681 +0.02(+3.45%)
Apr 26, 2023 0.6200 0.6484 0.5534 0.5800 942,732 -0.03(-4.68%)
Apr 25, 2023 0.6000 0.6200 0.5900 0.6085 855,406 +0.04(+6.31%)
Apr 24, 2023 0.6300 0.6400 0.5650 0.5724 1,056,695 -0.06(-9.06%)
Apr 21, 2023 0.6600 0.6600 0.6000 0.6294 806,051 -0.03(-3.88%)
Apr 20, 2023 0.6800 0.6946 0.6200 0.6548 813,454 -0.02(-2.70%)
Apr 19, 2023 0.7067 0.7100 0.6600 0.6730 993,111 -0.03(-3.73%)
Apr 18, 2023 0.7500 0.7500 0.6752 0.6991 1,213,175 -0.04(-5.30%)
Apr 17, 2023 0.6700 0.7399 0.6600 0.7382 1,654,131 +0.10(+15.31%)
Apr 14, 2023 0.6595 0.6595 0.6360 0.6402 1,474,712 +0.00(+0.55%)
Apr 13, 2023 0.7064 0.7100 0.6335 0.6367 4,017,651 -0.04(-6.37%)
Apr 12, 2023 0.7500 0.7700 0.6502 0.6800 687,509 -0.02(-2.58%)
Apr 11, 2023 0.6500 0.7300 0.6400 0.6980 1,082,416 +0.08(+12.85%)
Apr 10, 2023 0.6200 0.6457 0.6000 0.6185 467,039 +0.01(+1.73%)
Apr 06, 2023 0.6359 0.6800 0.5751 0.6080 949,792 -0.03(-5.03%)
Apr 05, 2023 0.7000 0.7027 0.6300 0.6402 841,683 -0.04(-5.85%)
Apr 04, 2023 0.7776 0.8099 0.6600 0.6800 595,782 -0.07(-9.93%)
Apr 03, 2023 0.9000 0.9000 0.7400 0.7550 1,016,435 -0.14(-15.25%)
Mar 31, 2023 0.9300 0.9500 0.8900 0.8909 515,954 -0.04(-3.94%)
Mar 30, 2023 0.9300 0.9399 0.8850 0.9274 387,557 +0.04(+5.06%)
Mar 29, 2023 1.040 1.040 0.8700 0.8827 1,014,424 -0.13(-12.60%)
Mar 28, 2023 0.7700 1.040 0.7501 1.010 1,765,912 +0.24(+31.19%)
Mar 27, 2023 0.7600 0.7699 0.7000 0.7699 419,583 +0.03(+3.90%)
Mar 24, 2023 0.7000 0.7410 0.6700 0.7410 301,196 +0.05(+7.39%)
Mar 23, 2023 0.7142 0.7300 0.6700 0.6900 457,583 -0.02(-2.21%)
Mar 22, 2023 0.6870 0.7252 0.6800 0.7056 735,527 +0.03(+4.64%)
Mar 21, 2023 0.6800 0.6873 0.6401 0.6743 779,482 +0.03(+4.30%)
Mar 20, 2023 0.7140 0.7143 0.6465 0.6465 540,595 -0.03(-4.93%)
Mar 17, 2023 0.7900 0.8029 0.6800 0.6800 1,124,923 -0.10(-12.82%)
Mar 16, 2023 0.7900 0.8291 0.7800 0.7800 554,871 +0.01(+1.27%)
Mar 15, 2023 0.8800 0.8899 0.7700 0.7702 826,398 -0.09(-9.98%)
Mar 14, 2023 0.9529 1.000 0.8556 0.8556 691,220 -0.06(-6.87%)
Mar 13, 2023 1.000 0.9961 0.9000 0.9187 768,903 -0.11(-10.81%)
Mar 10, 2023 0.9100 1.040 0.8900 1.030 1,741,680 +0.16(+18.39%)
Mar 09, 2023 1.000 1.030 0.8700 0.8700 1,992,532 -0.15(-14.71%)
Mar 08, 2023 1.050 1.050 1.000 1.020 455,495 -0.02(-1.92%)
Mar 07, 2023 1.120 1.130 1.020 1.040 619,829 -0.08(-7.14%)
Mar 06, 2023 1.160 1.160 1.100 1.120 255,230 -0.03(-2.61%)
Mar 03, 2023 1.190 1.190 1.120 1.150 320,602 +0.01(+0.88%)
Mar 02, 2023 1.170 1.170 1.090 1.140 308,616 -0.02(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.