Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4780 -0.0020 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.540 1.550 1.420 1.430 2,425,849 -0.08(-5.30%)
Jul 28, 2023 1.520 1.560 1.400 1.510 2,948,116 +0.05(+3.42%)
Jul 27, 2023 1.580 1.800 1.450 1.460 7,575,191 -0.14(-8.75%)
Jul 26, 2023 1.500 1.650 1.500 1.600 2,808,683 +0.02(+1.27%)
Jul 25, 2023 1.570 1.630 1.430 1.580 3,988,988 -0.04(-2.47%)
Jul 24, 2023 1.180 1.680 1.170 1.620 12,151,310 +0.42(+35.00%)
Jul 21, 2023 1.530 1.580 1.150 1.200 8,876,270 -0.43(-26.38%)
Jul 20, 2023 1.560 1.730 1.520 1.630 4,017,523 -0.06(-3.55%)
Jul 19, 2023 1.770 1.950 1.650 1.690 5,800,572 -0.08(-4.52%)
Jul 18, 2023 1.560 1.840 1.310 1.770 12,564,865 +0.11(+6.63%)
Jul 17, 2023 2.215 2.240 1.460 1.660 25,504,636 -0.50(-23.15%)
Jul 14, 2023 1.560 2.240 1.560 2.160 24,375,928 +0.59(+37.58%)
Jul 13, 2023 1.460 1.800 1.350 1.570 18,744,246 +0.01(+0.64%)
Jul 12, 2023 1.230 1.600 1.190 1.560 15,773,003 +0.40(+34.48%)
Jul 11, 2023 0.9000 1.210 0.8755 1.160 10,388,243 +0.31(+36.60%)
Jul 10, 2023 0.8471 0.9985 0.8100 0.8492 9,388,082 +0.01(+1.22%)
Jul 07, 2023 0.6900 0.8800 0.6900 0.8390 9,154,882 +0.13(+19.01%)
Jul 06, 2023 0.6800 0.7200 0.6210 0.7050 5,144,112 +0.02(+3.45%)
Jul 05, 2023 0.6313 0.7059 0.6267 0.6815 6,499,237 +0.09(+14.60%)
Jul 03, 2023 0.5488 0.6098 0.5323 0.5947 1,739,255 +0.06(+12.02%)
Jun 30, 2023 0.5350 0.5500 0.5100 0.5309 3,505,455 +0.02(+3.43%)
Jun 29, 2023 0.6457 0.7022 0.4536 0.5133 10,510,848 -0.19(-26.66%)
Jun 28, 2023 0.4800 0.7520 0.4650 0.6999 25,118,756 +0.24(+52.15%)
Jun 27, 2023 0.3900 0.5200 0.3890 0.4600 13,543,355 +0.08(+20.64%)
Jun 26, 2023 0.4000 0.4293 0.3750 0.3813 2,567,125 -0.01(-2.23%)
Jun 23, 2023 0.4200 0.4279 0.3815 0.3900 1,550,364 -0.01(-2.50%)
Jun 22, 2023 0.4301 0.4301 0.4000 0.4000 1,413,506 -0.03(-7.00%)
Jun 21, 2023 0.4790 0.5252 0.4200 0.4301 2,646,912 -0.04(-8.49%)
Jun 20, 2023 0.5391 0.5488 0.4600 0.4700 2,046,132 -0.05(-9.62%)
Jun 16, 2023 0.5000 0.5447 0.4923 0.5200 2,200,673 +0.03(+6.62%)
Jun 15, 2023 0.4800 0.4999 0.4704 0.4877 1,125,497 +0.02(+3.66%)
Jun 14, 2023 0.4900 0.5075 0.4705 0.4705 1,494,486 -0.00(-0.95%)
Jun 13, 2023 0.4500 0.5084 0.4400 0.4750 2,429,493 +0.04(+8.42%)
Jun 12, 2023 0.4549 0.4599 0.4325 0.4381 446,614 -0.00(-0.32%)
Jun 09, 2023 0.4600 0.4600 0.4390 0.4395 740,733 -0.01(-2.98%)
Jun 08, 2023 0.4400 0.4600 0.4300 0.4530 801,017 +0.03(+6.59%)
Jun 07, 2023 0.4400 0.4500 0.4250 0.4250 726,687 -0.02(-3.41%)
Jun 06, 2023 0.4750 0.4800 0.4220 0.4400 2,492,021 -0.01(-2.22%)
Jun 05, 2023 0.4300 0.4850 0.4110 0.4500 1,574,415 +0.03(+7.14%)
Jun 02, 2023 0.4300 0.4497 0.3830 0.4200 1,588,400 -0.01(-1.18%)
Jun 01, 2023 0.3900 0.4499 0.3802 0.4250 2,371,267 +0.04(+11.40%)
May 31, 2023 0.4200 0.4288 0.3600 0.3815 1,997,090 -0.02(-4.63%)
May 30, 2023 0.4420 0.4420 0.3900 0.4000 827,965 -0.02(-4.51%)
May 26, 2023 0.4200 0.4449 0.4070 0.4189 1,358,245 +0.01(+2.30%)
May 25, 2023 0.4306 0.4397 0.3988 0.4095 638,794 -0.03(-5.86%)
May 24, 2023 0.4511 0.4511 0.4110 0.4350 642,822 -0.01(-2.36%)
May 23, 2023 0.4600 0.4699 0.4242 0.4455 1,196,862 -0.00(-1.00%)
May 22, 2023 0.4980 0.4999 0.4460 0.4500 794,900 -0.03(-6.25%)
May 19, 2023 0.4900 0.4900 0.4602 0.4800 865,938 +0.01(+2.17%)
May 18, 2023 0.4800 0.4970 0.4695 0.4698 804,459 +0.00(+0.58%)
May 17, 2023 0.5000 0.5100 0.4450 0.4671 2,743,317 -0.03(-6.52%)
May 16, 2023 0.5500 0.5739 0.4900 0.4997 1,521,654 -0.07(-12.56%)
May 15, 2023 0.5500 0.5800 0.5300 0.5715 1,503,870 +0.03(+5.74%)
May 12, 2023 0.5400 0.5449 0.5307 0.5405 597,631 +0.01(+2.37%)
May 11, 2023 0.5100 0.5280 0.4940 0.5280 637,192 +0.01(+2.52%)
May 10, 2023 0.5151 0.5200 0.4999 0.5150 561,948 +0.01(+2.49%)
May 09, 2023 0.5200 0.5275 0.4910 0.5025 819,225 -0.02(-3.20%)
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%)
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.