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 )

0.4818 -0.0194 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 0.7192 0.7200 0.6111 0.6615 1,575,811 -0.03(-4.82%)
Oct 30, 2023 0.7600 0.7900 0.6865 0.6950 1,173,702 -0.04(-5.76%)
Oct 27, 2023 0.7400 0.7600 0.7200 0.7375 776,284 -0.02(-2.72%)
Oct 26, 2023 0.8000 0.8000 0.7500 0.7581 384,815 -0.03(-3.43%)
Oct 25, 2023 0.8100 0.8248 0.7581 0.7850 737,744 -0.05(-5.99%)
Oct 24, 2023 0.8500 0.8500 0.8241 0.8350 350,512 +0.02(+3.07%)
Oct 23, 2023 0.9100 0.9090 0.8020 0.8101 859,651 -0.09(-9.99%)
Oct 20, 2023 0.8800 0.9000 0.8800 0.9000 531,677 +0.02(+2.25%)
Oct 19, 2023 0.9300 0.9500 0.8800 0.8802 1,023,307 -0.05(-5.12%)
Oct 18, 2023 0.9191 0.9699 0.8800 0.9277 637,490 +0.01(+0.84%)
Oct 17, 2023 0.9100 0.9796 0.9060 0.9200 772,615 -0.01(-0.98%)
Oct 16, 2023 0.8700 0.9395 0.8510 0.9291 700,909 +0.06(+6.60%)
Oct 13, 2023 0.9286 0.9320 0.8500 0.8716 598,178 -0.06(-6.12%)
Oct 12, 2023 0.9575 0.9599 0.8900 0.9284 703,611 -0.03(-3.09%)
Oct 11, 2023 0.9600 0.9989 0.9100 0.9580 1,417,108 -0.00(-0.46%)
Oct 10, 2023 0.8203 0.9700 0.8187 0.9624 2,507,632 +0.14(+17.55%)
Oct 09, 2023 0.7900 0.8460 0.7600 0.8187 969,124 +0.02(+1.94%)
Oct 06, 2023 0.7438 0.8600 0.7200 0.8031 1,348,082 +0.04(+4.84%)
Oct 05, 2023 0.7700 0.7798 0.7360 0.7660 629,959 +0.01(+1.67%)
Oct 04, 2023 0.7271 0.7772 0.7100 0.7534 870,250 +0.03(+4.64%)
Oct 03, 2023 0.7405 0.7432 0.7000 0.7200 661,894 -0.01(-0.77%)
Oct 02, 2023 0.8055 0.8100 0.7200 0.7256 971,017 -0.07(-8.49%)
Sep 29, 2023 0.7615 0.8200 0.7500 0.7929 1,277,240 +0.04(+5.38%)
Sep 28, 2023 0.7200 0.7999 0.7000 0.7524 1,227,254 +0.01(+1.35%)
Sep 27, 2023 0.7779 0.7999 0.6912 0.7424 1,646,973 -0.02(-2.55%)
Sep 26, 2023 0.7700 0.8290 0.7600 0.7618 2,208,154 -0.01(-1.06%)
Sep 25, 2023 0.7880 0.8487 0.7700 0.7700 4,199,007 +0.02(+3.22%)
Sep 22, 2023 0.7500 0.7550 0.7100 0.7460 2,310,018 +0.01(+0.95%)
Sep 21, 2023 0.7100 0.7583 0.7000 0.7390 1,637,696 +0.03(+4.08%)
Sep 20, 2023 0.8000 0.8181 0.7091 0.7100 1,386,962 -0.06(-7.80%)
Sep 19, 2023 0.7800 0.8000 0.7700 0.7701 1,150,404 +0.01(+0.94%)
Sep 18, 2023 0.8700 0.8799 0.7629 0.7629 1,911,462 -0.09(-10.25%)
Sep 15, 2023 0.9400 0.9536 0.8500 0.8500 1,873,888 -0.07(-7.77%)
Sep 14, 2023 0.9700 0.9862 0.9216 0.9216 913,212 -0.02(-2.48%)
Sep 13, 2023 1.030 1.040 0.9220 0.9450 1,560,168 -0.10(-9.13%)
Sep 12, 2023 0.9100 1.090 0.8800 1.040 2,527,962 +0.15(+16.85%)
Sep 11, 2023 0.9295 0.9312 0.8505 0.8900 1,575,286 +0.01(+0.91%)
Sep 08, 2023 0.9504 0.9510 0.8800 0.8820 1,363,999 -0.08(-7.90%)
Sep 07, 2023 1.020 1.030 0.9111 0.9577 1,912,179 -0.06(-6.11%)
Sep 06, 2023 1.080 1.090 1.000 1.020 1,146,726 -0.07(-6.42%)
Sep 05, 2023 1.130 1.130 1.060 1.090 714,995 -0.01(-0.91%)
Sep 01, 2023 1.130 1.140 1.100 1.100 569,577 +0.00(+0.00%)
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%)
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.