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 )

0.4189 +0.0094 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 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 (%)
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%)
Apr 03, 2023 0.9000 0.9000 0.7400 0.7550 1,016,435 -0.14(-15.25%)
Mar 31, 2023 0.9300 0.9500 0.8900 0.8909 515,954 -0.04(-3.94%)
Mar 30, 2023 0.9300 0.9399 0.8850 0.9274 387,557 +0.04(+5.06%)
Mar 29, 2023 1.040 1.040 0.8700 0.8827 1,014,424 -0.13(-12.60%)
Mar 28, 2023 0.7700 1.040 0.7501 1.010 1,765,912 +0.24(+31.19%)
Mar 27, 2023 0.7600 0.7699 0.7000 0.7699 419,583 +0.03(+3.90%)
Mar 24, 2023 0.7000 0.7410 0.6700 0.7410 301,196 +0.05(+7.39%)
Mar 23, 2023 0.7142 0.7300 0.6700 0.6900 457,583 -0.02(-2.21%)
Mar 22, 2023 0.6870 0.7252 0.6800 0.7056 735,527 +0.03(+4.64%)
Mar 21, 2023 0.6800 0.6873 0.6401 0.6743 779,482 +0.03(+4.30%)
Mar 20, 2023 0.7140 0.7143 0.6465 0.6465 540,595 -0.03(-4.93%)
Mar 17, 2023 0.7900 0.8029 0.6800 0.6800 1,124,923 -0.10(-12.82%)
Mar 16, 2023 0.7900 0.8291 0.7800 0.7800 554,871 +0.01(+1.27%)
Mar 15, 2023 0.8800 0.8899 0.7700 0.7702 826,398 -0.09(-9.98%)
Mar 14, 2023 0.9529 1.000 0.8556 0.8556 691,220 -0.06(-6.87%)
Mar 13, 2023 1.000 0.9961 0.9000 0.9187 768,903 -0.11(-10.81%)
Mar 10, 2023 0.9100 1.040 0.8900 1.030 1,741,680 +0.16(+18.39%)
Mar 09, 2023 1.000 1.030 0.8700 0.8700 1,992,532 -0.15(-14.71%)
Mar 08, 2023 1.050 1.050 1.000 1.020 455,495 -0.02(-1.92%)
Mar 07, 2023 1.120 1.130 1.020 1.040 619,829 -0.08(-7.14%)
Mar 06, 2023 1.160 1.160 1.100 1.120 255,230 -0.03(-2.61%)
Mar 03, 2023 1.190 1.190 1.120 1.150 320,602 +0.01(+0.88%)
Mar 02, 2023 1.170 1.170 1.090 1.140 308,616 -0.02(-1.72%)
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.