Skip to main content

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

4.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.030 5.050 4.908 4.940 149,655 -0.06(-1.20%)
Jun 27, 2025 5.080 5.180 4.950 5.000 147,615 -0.05(-0.99%)
Jun 26, 2025 5.000 5.160 4.940 5.050 165,471 +0.01(+0.20%)
Jun 25, 2025 5.220 5.220 4.900 5.040 203,025 -0.05(-0.98%)
Jun 24, 2025 5.370 5.470 5.050 5.090 654,265 +0.02(+0.39%)
Jun 23, 2025 5.200 5.280 4.910 5.070 246,491 -0.21(-3.98%)
Jun 20, 2025 5.340 5.450 5.190 5.280 312,212 -0.02(-0.38%)
Jun 18, 2025 5.320 5.520 5.300 5.300 161,158 -0.08(-1.49%)
Jun 17, 2025 5.840 5.870 5.380 5.380 210,651 -0.45(-7.72%)
Jun 16, 2025 5.610 6.039 5.600 5.830 331,355 +0.29(+5.23%)
Jun 13, 2025 5.580 5.750 5.480 5.540 159,702 -0.28(-4.81%)
Jun 12, 2025 6.050 6.103 5.750 5.820 230,507 -0.29(-4.75%)
Jun 11, 2025 6.140 6.326 6.040 6.110 182,333 -0.09(-1.45%)
Jun 10, 2025 6.340 6.400 6.020 6.200 171,356 -0.04(-0.64%)
Jun 09, 2025 6.320 6.360 6.130 6.240 170,263 -0.03(-0.48%)
Jun 06, 2025 6.090 6.300 5.925 6.270 269,067 +0.25(+4.15%)
Jun 05, 2025 6.020 6.170 5.910 6.020 213,106 -0.04(-0.66%)
Jun 04, 2025 5.990 6.120 5.930 6.060 142,435 +0.16(+2.71%)
Jun 03, 2025 5.800 5.960 5.565 5.900 184,266 +0.22(+3.87%)
Jun 02, 2025 5.600 5.750 5.300 5.680 113,140 +0.10(+1.79%)
May 30, 2025 5.760 5.820 5.480 5.580 143,141 -0.24(-4.12%)
May 29, 2025 6.130 6.130 5.680 5.820 175,746 -0.20(-3.32%)
May 28, 2025 6.160 6.304 5.810 6.020 116,063 -0.14(-2.27%)
May 27, 2025 5.950 6.490 5.950 6.160 228,715 +0.34(+5.84%)
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%)
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.