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)

5.820 -0.060 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2025 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 23, 2025 5.660 5.971 5.650 5.820 122,810 -0.06(-1.02%)
May 22, 2025 5.640 6.060 5.430 5.880 141,076 +0.32(+5.76%)
May 21, 2025 5.990 5.990 5.500 5.560 169,163 -0.49(-8.10%)
May 20, 2025 5.940 6.086 5.620 6.050 137,828 +0.21(+3.60%)
May 19, 2025 6.140 6.230 5.700 5.840 298,091 -0.54(-8.46%)
May 16, 2025 5.970 6.600 5.750 6.380 408,744 +0.49(+8.32%)
May 15, 2025 5.880 6.030 5.340 5.890 181,068 +0.18(+3.15%)
May 14, 2025 5.470 6.030 5.281 5.710 467,898 +0.44(+8.35%)
May 13, 2025 5.540 5.560 5.170 5.270 154,508 -0.16(-2.95%)
May 12, 2025 5.230 5.600 5.100 5.430 273,629 +0.38(+7.52%)
May 09, 2025 5.290 5.480 4.930 5.050 155,170 -0.22(-4.17%)
May 08, 2025 4.880 5.309 4.800 5.270 155,139 +0.45(+9.34%)
May 07, 2025 4.800 4.963 4.760 4.820 84,994 +0.07(+1.47%)
May 06, 2025 4.760 4.910 4.650 4.750 127,018 -0.05(-1.14%)
May 05, 2025 5.420 5.420 4.800 4.805 229,003 -0.65(-11.83%)
May 02, 2025 5.320 5.550 5.139 5.450 204,264 +0.32(+6.24%)
May 01, 2025 5.040 5.460 4.925 5.130 303,172 +0.14(+2.81%)
Apr 30, 2025 4.700 4.990 4.521 4.990 109,909 +0.25(+5.27%)
Apr 29, 2025 4.990 5.080 4.680 4.740 139,515 -0.25(-5.01%)
Apr 28, 2025 5.050 5.570 4.700 4.990 383,011 -0.01(-0.20%)
Apr 25, 2025 5.330 5.387 4.960 5.000 164,422 -0.28(-5.30%)
Apr 24, 2025 5.080 5.320 4.900 5.280 186,486 +0.20(+3.94%)
Apr 23, 2025 5.300 5.420 4.810 5.080 388,085 +0.04(+0.79%)
Apr 22, 2025 4.640 5.700 4.640 5.040 732,077 +0.42(+9.09%)
Apr 21, 2025 4.850 4.940 4.410 4.620 275,853 -0.21(-4.25%)
Apr 17, 2025 4.640 5.030 4.580 4.825 449,593 +0.34(+7.70%)
Apr 16, 2025 4.190 5.090 3.810 4.480 1,234,606 +0.23(+5.41%)
Apr 15, 2025 2.990 4.400 2.990 4.250 2,088,663 +1.25(+41.67%)
Apr 14, 2025 2.950 3.180 2.900 3.000 259,048 +0.09(+3.09%)
Apr 11, 2025 2.890 2.958 2.720 2.910 205,572 +0.03(+1.04%)
Apr 10, 2025 2.820 2.960 2.720 2.880 232,015 -0.02(-0.69%)
Apr 09, 2025 2.550 2.920 2.500 2.900 469,683 +0.31(+11.97%)
Apr 08, 2025 2.900 3.000 2.560 2.590 193,940 -0.18(-6.50%)
Apr 07, 2025 2.600 2.800 2.450 2.770 321,789 +0.10(+3.75%)
Apr 04, 2025 2.590 2.700 2.550 2.670 235,369 +0.01(+0.38%)
Apr 03, 2025 2.610 2.738 2.550 2.660 276,872 -0.21(-7.32%)
Apr 02, 2025 2.750 2.910 2.700 2.870 266,322 +0.12(+4.36%)
Apr 01, 2025 2.750 2.820 2.670 2.750 217,478 -0.07(-2.48%)
Mar 31, 2025 2.850 2.890 2.520 2.820 408,722 -0.12(-4.08%)
Mar 28, 2025 3.175 3.240 2.820 2.940 689,565 -1.16(-28.29%)
Mar 27, 2025 4.020 4.249 3.910 4.100 135,243 -0.05(-1.20%)
Mar 26, 2025 4.030 4.155 3.886 4.150 156,799 +0.10(+2.47%)
Mar 25, 2025 4.100 4.217 3.776 4.050 297,949 -0.05(-1.22%)
Mar 24, 2025 4.400 4.466 4.080 4.100 368,072 -0.20(-4.65%)
Mar 21, 2025 4.500 4.509 4.250 4.300 195,011 -0.15(-3.37%)
Mar 20, 2025 4.640 4.720 4.420 4.450 215,400 -0.20(-4.30%)
Mar 19, 2025 4.910 4.910 4.560 4.650 238,669 -0.04(-0.85%)
Mar 18, 2025 5.180 5.200 4.650 4.690 332,155 -0.31(-6.20%)
Mar 17, 2025 4.370 5.163 4.350 5.000 392,104 +0.70(+16.28%)
Mar 14, 2025 4.170 4.401 4.170 4.300 212,728 +0.19(+4.62%)
Mar 13, 2025 4.420 4.530 4.110 4.110 214,945 -0.29(-6.59%)
Mar 12, 2025 4.850 4.902 4.367 4.400 230,337 -0.20(-4.35%)
Mar 11, 2025 4.750 4.960 4.510 4.600 163,250 -0.10(-2.13%)
Mar 10, 2025 5.020 5.149 4.580 4.700 259,518 -0.40(-7.84%)
Mar 07, 2025 5.330 5.530 5.050 5.100 197,878 -0.23(-4.32%)
Mar 06, 2025 5.590 5.775 5.260 5.330 232,642 -0.39(-6.82%)
Mar 05, 2025 5.780 5.950 5.511 5.720 207,581 +0.02(+0.35%)
Mar 04, 2025 5.600 5.860 5.160 5.700 214,485 -0.10(-1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.