Skip to main content

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

0.5500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.070 1.150 1.070 1.100 1,200,902 +0.02(+1.85%)
Aug 30, 2023 1.170 1.170 1.060 1.080 1,405,875 -0.07(-6.09%)
Aug 29, 2023 1.080 1.150 1.070 1.150 1,221,392 +0.07(+6.48%)
Aug 28, 2023 1.160 1.170 1.070 1.080 1,670,009 -0.08(-6.90%)
Aug 25, 2023 1.170 1.199 1.150 1.160 748,330 -0.03(-2.52%)
Aug 24, 2023 1.190 1.220 1.160 1.190 932,806 +0.00(+0.00%)
Aug 23, 2023 1.190 1.270 1.180 1.190 1,367,501 +0.02(+1.71%)
Aug 22, 2023 1.260 1.360 1.130 1.170 2,076,798 -0.09(-7.14%)
Aug 21, 2023 1.250 1.390 1.210 1.260 1,730,099 +0.00(+0.00%)
Aug 18, 2023 1.260 1.290 1.160 1.260 1,068,046 -0.03(-2.33%)
Aug 17, 2023 1.250 1.400 1.230 1.290 3,070,467 +0.10(+8.40%)
Aug 16, 2023 1.260 1.310 1.150 1.190 2,164,416 -0.13(-9.85%)
Aug 15, 2023 1.380 1.390 1.250 1.320 1,607,881 -0.09(-6.38%)
Aug 14, 2023 1.480 1.490 1.340 1.410 2,165,621 -0.09(-6.00%)
Aug 11, 2023 1.500 1.570 1.410 1.500 3,453,067 +0.08(+5.63%)
Aug 10, 2023 1.270 1.470 1.270 1.420 3,419,599 +0.16(+12.70%)
Aug 09, 2023 1.270 1.350 1.200 1.260 1,928,249 +0.02(+1.61%)
Aug 08, 2023 1.100 1.330 1.040 1.240 3,147,531 +0.11(+9.73%)
Aug 07, 2023 1.290 1.300 1.110 1.130 2,899,064 -0.13(-10.32%)
Aug 04, 2023 1.320 1.400 1.230 1.260 2,504,481 -0.04(-3.08%)
Aug 03, 2023 1.420 1.480 1.285 1.300 2,651,839 -0.13(-9.09%)
Aug 02, 2023 1.440 1.520 1.400 1.430 1,763,984 +0.00(+0.00%)
Aug 01, 2023 1.410 1.500 1.370 1.430 2,656,300 +0.00(+0.00%)
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 7,575,201 -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%)
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.