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 )

0.4450 -0.0117 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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%)
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.