Skip to main content

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

0.5500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.170 1.170 1.040 1.100 507,026 -0.04(-3.51%)
Feb 27, 2023 1.080 1.240 1.080 1.140 811,298 +0.08(+7.55%)
Feb 24, 2023 1.040 1.090 1.030 1.060 412,193 -0.01(-0.93%)
Feb 23, 2023 1.120 1.150 1.040 1.070 437,091 -0.02(-1.83%)
Feb 22, 2023 1.130 1.130 1.060 1.090 606,715 -0.01(-0.91%)
Feb 21, 2023 1.160 1.200 1.100 1.100 401,052 -0.05(-4.35%)
Feb 17, 2023 1.290 1.290 1.120 1.150 995,659 -0.07(-5.74%)
Feb 16, 2023 1.300 1.313 1.210 1.220 475,714 -0.08(-6.15%)
Feb 15, 2023 1.410 1.410 1.290 1.300 392,273 -0.02(-1.52%)
Feb 14, 2023 1.360 1.360 1.220 1.320 411,837 -0.04(-2.94%)
Feb 13, 2023 1.450 1.473 1.350 1.360 608,961 -0.08(-5.88%)
Feb 10, 2023 1.620 1.650 1.430 1.445 704,106 -0.16(-9.97%)
Feb 09, 2023 1.750 1.780 1.600 1.605 432,264 -0.15(-8.55%)
Feb 08, 2023 1.810 1.869 1.700 1.755 376,593 -0.06(-3.04%)
Feb 07, 2023 1.630 1.820 1.620 1.810 482,832 +0.19(+11.73%)
Feb 06, 2023 1.600 1.680 1.600 1.620 269,282 -0.04(-2.41%)
Feb 03, 2023 1.600 1.670 1.540 1.660 482,479 +0.02(+1.22%)
Feb 02, 2023 1.510 1.640 1.510 1.640 735,871 +0.13(+8.61%)
Feb 01, 2023 1.570 1.580 1.420 1.510 532,760 -0.08(-5.03%)
Jan 31, 2023 1.590 1.620 1.580 1.590 157,713 -0.01(-0.63%)
Jan 30, 2023 1.640 1.640 1.535 1.600 186,777 -0.05(-3.03%)
Jan 27, 2023 1.700 1.710 1.620 1.650 525,204 -0.03(-1.79%)
Jan 26, 2023 1.740 1.750 1.660 1.680 220,773 -0.04(-2.33%)
Jan 25, 2023 1.690 1.730 1.650 1.720 166,687 +0.01(+0.58%)
Jan 24, 2023 1.740 1.760 1.680 1.710 247,794 +0.02(+1.18%)
Jan 23, 2023 1.710 1.778 1.650 1.690 436,962 -0.03(-1.74%)
Jan 20, 2023 1.640 1.830 1.610 1.720 565,410 +0.09(+5.52%)
Jan 19, 2023 1.690 1.700 1.600 1.630 176,056 -0.05(-2.98%)
Jan 18, 2023 1.700 1.730 1.677 1.680 206,510 -0.01(-0.59%)
Jan 17, 2023 1.730 1.790 1.670 1.690 135,129 -0.07(-3.98%)
Jan 13, 2023 1.710 1.790 1.672 1.760 287,923 +0.05(+2.92%)
Jan 12, 2023 1.770 1.780 1.550 1.710 635,375 -0.09(-5.00%)
Jan 11, 2023 1.820 1.860 1.760 1.800 156,294 -0.02(-1.10%)
Jan 10, 2023 1.800 1.850 1.680 1.820 223,828 +0.00(+0.00%)
Jan 09, 2023 1.990 2.000 1.790 1.820 297,257 -0.17(-8.54%)
Jan 06, 2023 2.000 2.000 1.920 1.990 165,763 +0.03(+1.53%)
Jan 05, 2023 2.000 2.000 1.902 1.960 181,454 +0.01(+0.51%)
Jan 04, 2023 1.980 1.985 1.900 1.950 236,472 +0.08(+4.28%)
Jan 03, 2023 1.890 2.000 1.850 1.870 269,814 -0.02(-1.06%)
Dec 30, 2022 1.870 1.930 1.750 1.890 342,568 +0.06(+3.28%)
Dec 29, 2022 1.630 1.920 1.630 1.830 364,673 +0.13(+7.65%)
Dec 28, 2022 1.630 1.730 1.530 1.700 319,118 +0.06(+3.66%)
Dec 27, 2022 1.730 1.730 1.620 1.640 213,598 -0.07(-4.09%)
Dec 23, 2022 1.740 1.750 1.632 1.710 202,286 +0.05(+3.01%)
Dec 22, 2022 1.650 1.780 1.550 1.660 346,413 +0.02(+1.22%)
Dec 21, 2022 1.380 1.880 1.360 1.640 749,318 +0.28(+20.59%)
Dec 20, 2022 1.430 1.460 1.350 1.360 177,853 -0.09(-6.21%)
Dec 19, 2022 1.540 1.580 1.450 1.450 153,013 -0.07(-4.61%)
Dec 16, 2022 1.530 1.565 1.450 1.520 206,285 +0.02(+1.33%)
Dec 15, 2022 1.530 1.540 1.500 1.500 139,640 +0.01(+0.67%)
Dec 14, 2022 1.610 1.610 1.470 1.490 645,471 -0.17(-9.97%)
Dec 13, 2022 1.730 2.110 1.650 1.655 1,378,133 -0.05(-3.22%)
Dec 12, 2022 1.930 1.930 1.670 1.710 472,378 -0.19(-10.00%)
Dec 09, 2022 1.900 1.970 1.850 1.900 180,611 -0.08(-4.04%)
Dec 08, 2022 2.060 2.109 1.840 1.980 343,450 -0.07(-3.41%)
Dec 07, 2022 2.150 2.170 2.000 2.050 172,522 -0.04(-1.91%)
Dec 06, 2022 2.150 2.175 2.070 2.090 166,662 -0.06(-2.79%)
Dec 05, 2022 2.330 2.369 2.130 2.150 163,145 -0.15(-6.52%)
Dec 02, 2022 2.270 2.340 2.200 2.300 111,172 +0.03(+1.32%)
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.