Skip to main content

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

0.5001 +0.0201 (+4.19%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 0.4800 0.4857 0.4600 0.4800 1,536,721 +0.05(+11.63%)
Apr 22, 2024 0.4500 0.4600 0.4200 0.4300 1,266,809 -0.02(-4.17%)
Apr 19, 2024 0.4767 0.4833 0.4400 0.4487 1,916,009 -0.03(-6.87%)
Apr 18, 2024 0.5100 0.5137 0.4755 0.4818 654,215 -0.02(-3.87%)
Apr 17, 2024 0.5100 0.5250 0.4903 0.5012 999,947 +0.01(+2.14%)
Apr 16, 2024 0.5000 0.5100 0.4800 0.4907 1,526,739 -0.02(-3.02%)
Apr 15, 2024 0.5300 0.5500 0.5015 0.5060 1,139,551 -0.03(-5.68%)
Apr 12, 2024 0.5495 0.5551 0.5216 0.5365 649,142 -0.01(-1.81%)
Apr 11, 2024 0.5500 0.5700 0.5350 0.5464 808,999 +0.01(+2.42%)
Apr 10, 2024 0.5664 0.5700 0.5154 0.5335 1,245,273 -0.03(-5.76%)
Apr 09, 2024 0.5710 0.5970 0.5608 0.5661 1,524,221 -0.04(-6.51%)
Apr 08, 2024 0.5549 0.6277 0.5500 0.6055 1,969,481 +0.05(+9.14%)
Apr 05, 2024 0.5900 0.6150 0.5221 0.5548 2,675,037 -0.00(-0.04%)
Apr 04, 2024 0.5000 0.6300 0.4900 0.5550 6,203,835 +0.07(+13.31%)
Apr 03, 2024 0.4900 0.5180 0.4700 0.4898 1,269,078 +0.01(+1.41%)
Apr 02, 2024 0.5250 0.5250 0.4500 0.4830 1,834,001 -0.03(-5.00%)
Apr 01, 2024 0.5100 0.5200 0.4800 0.5084 1,253,684 +0.01(+1.68%)
Mar 28, 2024 0.5500 0.5604 0.5000 0.5000 1,989,173 -0.05(-9.09%)
Mar 27, 2024 0.6060 0.6100 0.5100 0.5500 2,572,589 -0.06(-9.39%)
Mar 26, 2024 0.5493 0.6178 0.5400 0.6070 4,930,044 +0.07(+12.49%)
Mar 25, 2024 0.4900 0.5850 0.4884 0.5396 4,951,085 +0.06(+13.60%)
Mar 22, 2024 0.4800 0.4840 0.4600 0.4750 1,506,743 +0.00(+0.81%)
Mar 21, 2024 0.4580 0.4782 0.4500 0.4712 1,415,263 +0.03(+5.98%)
Mar 20, 2024 0.4536 0.4700 0.4406 0.4446 691,586 -0.01(-2.29%)
Mar 19, 2024 0.4500 0.4750 0.4400 0.4550 978,938 +0.02(+4.19%)
Mar 18, 2024 0.4300 0.4648 0.4267 0.4367 1,509,282 +0.03(+6.49%)
Mar 15, 2024 0.4271 0.4321 0.4030 0.4101 2,024,616 -0.01(-2.36%)
Mar 14, 2024 0.4500 0.4500 0.4200 0.4200 1,345,840 -0.01(-2.82%)
Mar 13, 2024 0.4336 0.4500 0.4257 0.4322 1,037,130 +0.01(+1.67%)
Mar 12, 2024 0.4566 0.4600 0.4234 0.4251 1,492,395 -0.03(-6.57%)
Mar 11, 2024 0.4763 0.4790 0.4411 0.4550 1,614,253 -0.01(-2.15%)
Mar 08, 2024 0.4913 0.4950 0.4550 0.4650 1,063,625 -0.02(-3.67%)
Mar 07, 2024 0.5000 0.5000 0.4805 0.4827 1,109,061 +0.01(+1.22%)
Mar 06, 2024 0.4700 0.5000 0.4699 0.4769 1,943,128 +0.02(+5.37%)
Mar 05, 2024 0.4700 0.4750 0.4415 0.4526 1,611,637 -0.03(-7.18%)
Mar 04, 2024 0.5038 0.5099 0.4800 0.4876 1,549,773 +0.01(+1.58%)
Mar 01, 2024 0.5200 0.5200 0.3900 0.4800 5,284,713 -0.04(-7.96%)
Feb 29, 2024 0.5200 0.5375 0.5155 0.5215 850,621 +0.01(+1.66%)
Feb 28, 2024 0.5432 0.5450 0.5024 0.5130 2,066,784 -0.02(-4.11%)
Feb 27, 2024 0.5400 0.5496 0.5101 0.5350 1,812,314 +0.01(+1.48%)
Feb 26, 2024 0.5300 0.5300 0.5014 0.5272 1,374,045 +0.02(+4.96%)
Feb 23, 2024 0.5060 0.5100 0.4945 0.5023 868,297 +0.00(+0.16%)
Feb 22, 2024 0.5088 0.5130 0.5000 0.5015 1,226,881 -0.00(-0.65%)
Feb 21, 2024 0.4800 0.5099 0.4705 0.5048 786,981 +0.02(+5.17%)
Feb 20, 2024 0.5200 0.5200 0.4707 0.4800 1,996,977 -0.03(-6.10%)
Feb 16, 2024 0.5000 0.5200 0.5000 0.5112 797,097 +0.01(+1.23%)
Feb 15, 2024 0.5140 0.5200 0.4950 0.5050 1,502,608 -0.00(-0.69%)
Feb 14, 2024 0.5300 0.5400 0.5024 0.5085 871,862 -0.01(-2.77%)
Feb 13, 2024 0.5400 0.5400 0.5200 0.5230 459,780 -0.02(-3.86%)
Feb 12, 2024 0.5389 0.5601 0.5389 0.5440 1,055,032 +0.01(+1.85%)
Feb 09, 2024 0.5180 0.5395 0.5100 0.5341 610,919 +0.01(+2.14%)
Feb 08, 2024 0.5060 0.5249 0.5000 0.5229 631,403 +0.02(+3.30%)
Feb 07, 2024 0.5100 0.5399 0.5000 0.5062 1,279,760 -0.01(-2.65%)
Feb 06, 2024 0.5100 0.5353 0.5004 0.5200 875,867 +0.00(+0.19%)
Feb 05, 2024 0.5634 0.5750 0.5100 0.5190 1,688,631 -0.05(-8.96%)
Feb 02, 2024 0.5800 0.5900 0.5625 0.5701 669,146 -0.02(-3.26%)
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.