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 (%)
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%)
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.