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 (%)
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 0.4977 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%)
Feb 01, 2024 0.5900 0.6000 0.5731 0.5893 676,347 +0.01(+1.96%)
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%)
Nov 01, 2023 0.6890 0.6890 0.6500 0.6587 407,158 -0.00(-0.42%)
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%)
Aug 01, 2023 1.410 1.500 1.370 1.430 2,656,300 +0.00(+0.00%)
Jul 31, 2023 1.540 1.550 1.420 1.430 2,425,849 -0.08(-5.30%)
Jul 28, 2023 1.520 1.560 1.400 1.510 2,948,116 +0.05(+3.42%)
Jul 27, 2023 1.580 1.800 1.450 1.460 7,575,191 -0.14(-8.75%)
Jul 26, 2023 1.500 1.650 1.500 1.600 2,808,683 +0.02(+1.27%)
Jul 25, 2023 1.570 1.630 1.430 1.580 3,988,988 -0.04(-2.47%)
Jul 24, 2023 1.180 1.680 1.170 1.620 12,151,310 +0.42(+35.00%)
Jul 21, 2023 1.530 1.580 1.150 1.200 8,876,270 -0.43(-26.38%)
Jul 20, 2023 1.560 1.730 1.520 1.630 4,017,523 -0.06(-3.55%)
Jul 19, 2023 1.770 1.950 1.650 1.690 5,800,572 -0.08(-4.52%)
Jul 18, 2023 1.560 1.840 1.310 1.770 12,564,865 +0.11(+6.63%)
Jul 17, 2023 2.215 2.240 1.460 1.660 25,504,636 -0.50(-23.15%)
Jul 14, 2023 1.560 2.240 1.560 2.160 24,375,928 +0.59(+37.58%)
Jul 13, 2023 1.460 1.800 1.350 1.570 18,744,246 +0.01(+0.64%)
Jul 12, 2023 1.230 1.600 1.190 1.560 15,773,003 +0.40(+34.48%)
Jul 11, 2023 0.9000 1.210 0.8755 1.160 10,388,243 +0.31(+36.60%)
Jul 10, 2023 0.8471 0.9985 0.8100 0.8492 9,388,082 +0.01(+1.22%)
Jul 07, 2023 0.6900 0.8800 0.6900 0.8390 9,154,882 +0.13(+19.01%)
Jul 06, 2023 0.6800 0.7200 0.6210 0.7050 5,144,112 +0.02(+3.45%)
Jul 05, 2023 0.6313 0.7059 0.6267 0.6815 6,499,237 +0.09(+14.60%)
Jul 03, 2023 0.5488 0.6098 0.5323 0.5947 1,739,255 +0.06(+12.02%)
Jun 30, 2023 0.5350 0.5500 0.5100 0.5309 3,505,455 +0.02(+3.43%)
Jun 29, 2023 0.6457 0.7022 0.4536 0.5133 10,510,848 -0.19(-26.66%)
Jun 28, 2023 0.4800 0.7520 0.4650 0.6999 25,118,756 +0.24(+52.15%)
Jun 27, 2023 0.3900 0.5200 0.3890 0.4600 13,543,355 +0.08(+20.64%)
Jun 26, 2023 0.4000 0.4293 0.3750 0.3813 2,567,125 -0.01(-2.23%)
Jun 23, 2023 0.4200 0.4279 0.3815 0.3900 1,550,364 -0.01(-2.50%)
Jun 22, 2023 0.4301 0.4301 0.4000 0.4000 1,413,506 -0.03(-7.00%)
Jun 21, 2023 0.4790 0.5252 0.4200 0.4301 2,646,912 -0.04(-8.49%)
Jun 20, 2023 0.5391 0.5488 0.4600 0.4700 2,046,132 -0.05(-9.62%)
Jun 16, 2023 0.5000 0.5447 0.4923 0.5200 2,200,673 +0.03(+6.62%)
Jun 15, 2023 0.4800 0.4999 0.4704 0.4877 1,125,497 +0.02(+3.66%)
Jun 14, 2023 0.4900 0.5075 0.4705 0.4705 1,494,486 -0.00(-0.95%)
Jun 13, 2023 0.4500 0.5084 0.4400 0.4750 2,429,493 +0.04(+8.42%)
Jun 12, 2023 0.4549 0.4599 0.4325 0.4381 446,614 -0.00(-0.32%)
Jun 09, 2023 0.4600 0.4600 0.4390 0.4395 740,733 -0.01(-2.98%)
Jun 08, 2023 0.4400 0.4600 0.4300 0.4530 801,017 +0.03(+6.59%)
Jun 07, 2023 0.4400 0.4500 0.4250 0.4250 726,687 -0.02(-3.41%)
Jun 06, 2023 0.4750 0.4800 0.4220 0.4400 2,492,021 -0.01(-2.22%)
Jun 05, 2023 0.4300 0.4850 0.4110 0.4500 1,574,415 +0.03(+7.14%)
Jun 02, 2023 0.4300 0.4497 0.3830 0.4200 1,588,400 -0.01(-1.18%)
Jun 01, 2023 0.3900 0.4499 0.3802 0.4250 2,371,267 +0.04(+11.40%)
May 31, 2023 0.4200 0.4288 0.3600 0.3815 1,997,090 -0.02(-4.63%)
May 30, 2023 0.4420 0.4420 0.3900 0.4000 827,965 -0.02(-4.51%)
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%)
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.