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 )

0.4780 -0.0020 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2022 2.200 2.230 2.115 2.180 154,289 +0.02(+0.93%)
Nov 29, 2022 2.240 2.550 2.100 2.160 525,092 -0.11(-4.85%)
Nov 28, 2022 2.080 2.300 2.080 2.270 178,618 +0.12(+5.58%)
Nov 25, 2022 2.350 2.370 2.080 2.150 148,456 -0.17(-7.33%)
Nov 23, 2022 2.460 2.500 2.310 2.320 92,498 -0.03(-1.28%)
Nov 22, 2022 2.560 2.560 2.320 2.350 225,784 -0.23(-8.91%)
Nov 21, 2022 2.610 2.610 2.480 2.580 131,992 -0.02(-0.77%)
Nov 18, 2022 2.590 2.659 2.500 2.600 106,119 +0.01(+0.39%)
Nov 17, 2022 2.760 2.760 2.520 2.590 85,183 -0.05(-1.89%)
Nov 16, 2022 2.660 2.670 2.560 2.640 83,262 +0.01(+0.38%)
Nov 15, 2022 2.700 2.890 2.600 2.630 312,141 -0.04(-1.50%)
Nov 14, 2022 2.740 2.801 2.600 2.670 234,630 -0.04(-1.48%)
Nov 11, 2022 3.000 3.000 2.700 2.710 77,113 -0.27(-9.06%)
Nov 10, 2022 3.000 3.130 2.950 2.980 106,635 +0.00(+0.00%)
Nov 09, 2022 3.040 3.063 2.950 2.980 39,179 -0.09(-2.93%)
Nov 08, 2022 3.170 3.180 3.000 3.070 61,675 -0.05(-1.60%)
Nov 07, 2022 3.120 3.121 3.015 3.120 21,730 -0.03(-0.95%)
Nov 04, 2022 3.230 3.290 2.980 3.150 91,393 -0.07(-2.17%)
Nov 03, 2022 3.200 3.270 3.120 3.220 33,101 -0.04(-1.23%)
Nov 02, 2022 3.430 3.430 3.210 3.260 49,994 -0.12(-3.55%)
Nov 01, 2022 3.420 3.650 3.330 3.380 138,574 +0.02(+0.60%)
Oct 31, 2022 3.070 3.450 3.070 3.360 130,013 +0.25(+8.04%)
Oct 28, 2022 2.960 3.150 2.960 3.110 57,535 +0.11(+3.67%)
Oct 27, 2022 2.860 3.200 2.822 3.000 233,783 +0.16(+5.63%)
Oct 26, 2022 2.620 2.880 2.620 2.840 67,429 +0.19(+7.17%)
Oct 25, 2022 2.660 2.740 2.610 2.650 72,716 +0.00(+0.00%)
Oct 24, 2022 2.750 2.790 2.610 2.650 51,683 -0.10(-3.64%)
Oct 21, 2022 2.710 2.820 2.700 2.750 86,452 +0.00(+0.00%)
Oct 20, 2022 2.550 2.750 2.550 2.750 87,053 +0.21(+8.27%)
Oct 19, 2022 2.640 2.680 2.520 2.540 38,461 -0.11(-4.15%)
Oct 18, 2022 2.640 2.650 2.590 2.650 46,087 +0.05(+1.92%)
Oct 17, 2022 2.570 2.640 2.520 2.600 57,684 +0.04(+1.56%)
Oct 14, 2022 2.580 2.599 2.510 2.560 40,186 +0.00(+0.00%)
Oct 13, 2022 2.460 2.560 2.417 2.560 41,768 +0.04(+1.59%)
Oct 12, 2022 2.500 2.535 2.450 2.520 73,643 +0.08(+3.28%)
Oct 11, 2022 2.480 2.570 2.350 2.440 124,902 -0.04(-1.61%)
Oct 10, 2022 2.440 2.480 2.360 2.480 69,674 +0.06(+2.48%)
Oct 07, 2022 2.500 2.500 2.400 2.420 73,089 -0.08(-3.20%)
Oct 06, 2022 2.550 2.550 2.450 2.500 32,582 -0.02(-0.79%)
Oct 05, 2022 2.550 2.562 2.457 2.520 44,224 -0.06(-2.33%)
Oct 04, 2022 2.500 2.605 2.500 2.580 84,667 +0.10(+4.03%)
Oct 03, 2022 2.440 2.491 2.300 2.480 149,252 +0.06(+2.48%)
Sep 30, 2022 2.560 2.650 2.390 2.420 169,166 -0.15(-5.84%)
Sep 29, 2022 2.610 2.700 2.550 2.570 141,024 -0.07(-2.65%)
Sep 28, 2022 2.570 2.670 2.543 2.640 59,437 +0.10(+3.94%)
Sep 27, 2022 2.560 2.583 2.510 2.540 89,336 -0.01(-0.39%)
Sep 26, 2022 2.740 2.770 2.530 2.550 177,578 -0.22(-7.94%)
Sep 23, 2022 2.910 2.940 2.740 2.770 148,703 -0.14(-4.81%)
Sep 22, 2022 2.940 2.950 2.850 2.910 153,067 -0.05(-1.69%)
Sep 21, 2022 2.960 3.000 2.890 2.960 146,172 -0.04(-1.33%)
Sep 20, 2022 2.920 3.000 2.820 3.000 354,931 +0.08(+2.74%)
Sep 19, 2022 2.890 2.950 2.750 2.920 247,321 -0.02(-0.68%)
Sep 16, 2022 2.790 2.940 2.710 2.940 972,257 +0.07(+2.44%)
Sep 15, 2022 2.770 2.900 2.710 2.870 361,273 +0.10(+3.61%)
Sep 14, 2022 2.790 2.800 2.650 2.770 344,261 +0.02(+0.73%)
Sep 13, 2022 2.790 2.870 2.705 2.750 105,332 -0.03(-1.08%)
Sep 12, 2022 2.810 2.910 2.750 2.780 100,254 -0.06(-2.11%)
Sep 09, 2022 2.730 2.900 2.720 2.840 120,614 +0.10(+3.65%)
Sep 08, 2022 2.660 2.790 2.600 2.740 104,745 +0.09(+3.40%)
Sep 07, 2022 2.640 2.710 2.610 2.650 88,362 +0.02(+0.76%)
Sep 06, 2022 2.690 2.790 2.610 2.630 164,447 -0.03(-1.13%)
Sep 02, 2022 2.690 2.700 2.611 2.660 81,348 +0.01(+0.38%)
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.