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 (%)
Jan 31, 2024 0.5779 0.5999 0.5750 0.5780 1,364,640 -0.00(-0.67%)
Jan 30, 2024 0.6000 0.6000 0.5756 0.5819 563,783 +0.00(+0.33%)
Jan 29, 2024 0.6000 0.6050 0.5750 0.5800 871,432 -0.03(-4.13%)
Jan 26, 2024 0.6100 0.6349 0.5912 0.6050 980,531 -0.03(-4.45%)
Jan 25, 2024 0.5700 0.6400 0.5484 0.6332 2,653,448 +0.09(+15.65%)
Jan 24, 2024 0.5912 0.5999 0.5400 0.5475 854,315 -0.02(-3.59%)
Jan 23, 2024 0.5232 0.5790 0.5226 0.5679 1,409,494 +0.05(+8.69%)
Jan 22, 2024 0.5325 0.5600 0.5210 0.5225 834,134 +0.01(+1.40%)
Jan 19, 2024 0.5100 0.5199 0.5010 0.5153 734,578 +0.02(+3.08%)
Jan 18, 2024 0.5300 0.5389 0.4703 0.4999 1,643,186 -0.02(-3.38%)
Jan 17, 2024 0.5300 0.5490 0.5000 0.5174 933,769 -0.01(-2.03%)
Jan 16, 2024 0.5700 0.5699 0.5158 0.5281 1,278,964 -0.03(-5.43%)
Jan 12, 2024 0.5836 0.5850 0.5534 0.5584 612,135 -0.00(-0.29%)
Jan 11, 2024 0.5900 0.5950 0.5534 0.5600 1,264,485 -0.03(-5.08%)
Jan 10, 2024 0.6100 0.6100 0.5800 0.5900 1,016,220 -0.02(-2.69%)
Jan 09, 2024 0.6200 0.6245 0.5902 0.6063 994,601 -0.02(-2.91%)
Jan 08, 2024 0.6928 0.6995 0.6159 0.6245 1,788,651 -0.02(-2.44%)
Jan 05, 2024 0.6350 0.7153 0.6280 0.6401 4,457,792 +0.03(+4.45%)
Jan 04, 2024 0.6200 0.6208 0.5850 0.6128 2,102,428 +0.02(+2.54%)
Jan 03, 2024 0.6000 0.6070 0.5700 0.5976 1,676,183 +0.01(+0.88%)
Jan 02, 2024 0.6000 0.6000 0.5869 0.5924 763,598 -0.01(-1.27%)
Dec 29, 2023 0.6300 0.6400 0.5900 0.6000 1,945,733 -0.01(-1.22%)
Dec 28, 2023 0.6282 0.6310 0.6042 0.6074 1,328,311 -0.00(-0.46%)
Dec 27, 2023 0.6050 0.6230 0.5964 0.6102 1,167,563 +0.01(+0.88%)
Dec 26, 2023 0.6035 0.6114 0.5888 0.6049 701,521 +0.00(+0.82%)
Dec 22, 2023 0.5950 0.6000 0.5840 0.6000 801,204 +0.01(+1.44%)
Dec 21, 2023 0.6000 0.6173 0.5800 0.5915 1,087,234 -0.01(-2.00%)
Dec 20, 2023 0.6250 0.6250 0.5950 0.6036 821,089 +0.00(+0.60%)
Dec 19, 2023 0.6121 0.6300 0.5970 0.6000 1,165,880 -0.01(-1.78%)
Dec 18, 2023 0.6500 0.6700 0.6100 0.6109 841,757 -0.04(-6.02%)
Dec 15, 2023 0.6700 0.6770 0.6500 0.6500 1,207,432 +0.03(+4.84%)
Dec 14, 2023 0.6100 0.6600 0.6020 0.6200 1,147,626 +0.01(+1.67%)
Dec 13, 2023 0.6300 0.6450 0.6000 0.6098 1,069,804 -0.02(-3.21%)
Dec 12, 2023 0.6290 0.6600 0.6191 0.6300 641,832 +0.01(+1.78%)
Dec 11, 2023 0.6928 0.7000 0.6103 0.6190 1,277,199 -0.03(-4.77%)
Dec 08, 2023 0.6540 0.6592 0.6200 0.6500 1,012,993 -0.01(-1.52%)
Dec 07, 2023 0.7300 0.7300 0.6301 0.6600 1,178,996 -0.04(-6.06%)
Dec 06, 2023 0.7152 0.7302 0.6990 0.7026 654,927 -0.05(-6.32%)
Dec 05, 2023 0.7900 0.8196 0.7000 0.7500 1,195,198 -0.04(-4.82%)
Dec 04, 2023 0.6900 0.8200 0.6810 0.7880 2,530,216 +0.11(+15.83%)
Dec 01, 2023 0.6540 0.7094 0.6530 0.6803 1,420,612 +0.04(+6.30%)
Nov 30, 2023 0.6060 0.6500 0.6000 0.6400 1,265,550 +0.04(+6.67%)
Nov 29, 2023 0.5872 0.6100 0.5872 0.6000 926,311 +0.02(+3.45%)
Nov 28, 2023 0.5700 0.5830 0.5605 0.5800 651,500 +0.01(+2.11%)
Nov 27, 2023 0.5900 0.5990 0.5602 0.5680 588,185 -0.02(-2.91%)
Nov 24, 2023 0.6029 0.6029 0.5701 0.5850 225,109 +0.00(+0.15%)
Nov 22, 2023 0.5900 0.5990 0.5638 0.5841 623,492 -0.00(-0.34%)
Nov 21, 2023 0.5890 0.5989 0.5311 0.5861 1,361,374 +0.01(+1.49%)
Nov 20, 2023 0.6250 0.6288 0.5700 0.5775 1,404,752 -0.02(-4.07%)
Nov 17, 2023 0.6297 0.6400 0.6011 0.6020 857,456 -0.02(-2.90%)
Nov 16, 2023 0.6398 0.6400 0.6077 0.6200 570,129 -0.03(-4.32%)
Nov 15, 2023 0.6600 0.6788 0.6010 0.6480 1,045,330 -0.00(-0.26%)
Nov 14, 2023 0.7377 0.7377 0.6380 0.6497 1,650,472 -0.05(-7.05%)
Nov 13, 2023 0.6700 0.7600 0.6210 0.6990 2,406,209 +0.03(+4.61%)
Nov 10, 2023 0.5900 0.6700 0.5732 0.6682 1,455,035 +0.06(+10.45%)
Nov 09, 2023 0.6200 0.6300 0.5901 0.6050 605,928 -0.02(-2.78%)
Nov 08, 2023 0.6100 0.6385 0.5900 0.6223 734,701 +0.01(+2.18%)
Nov 07, 2023 0.6300 0.6500 0.5900 0.6090 1,080,414 -0.02(-3.64%)
Nov 06, 2023 0.6634 0.6700 0.6300 0.6320 862,869 -0.04(-5.95%)
Nov 03, 2023 0.7000 0.7200 0.6625 0.6720 1,638,464 -0.02(-2.61%)
Nov 02, 2023 0.6800 0.6903 0.6700 0.6900 604,200 +0.03(+4.75%)
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.