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 )

0.4567 -0.0213 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2022 6.800 7.121 6.670 6.720 452,799 -0.35(-4.95%)
Feb 25, 2022 6.580 7.320 6.840 7.070 1,182,667 +0.59(+9.10%)
Feb 24, 2022 6.360 6.650 6.200 6.480 895,508 -0.36(-5.26%)
Feb 23, 2022 7.560 7.970 6.810 6.840 1,035,077 -0.79(-10.35%)
Feb 22, 2022 7.770 8.420 7.560 7.630 1,083,333 -0.64(-7.74%)
Feb 18, 2022 8.270 0 -0.28(-3.27%)
Feb 17, 2022 9.000 9.270 8.130 8.550 4,849,400 -0.84(-8.95%)
Feb 16, 2022 8.250 9.950 8.200 9.390 35,488,628 +1.14(+13.82%)
Feb 15, 2022 8.090 8.850 7.610 8.250 16,621,515 -0.15(-1.79%)
Feb 14, 2022 7.190 9.360 6.630 8.400 68,617,896 +2.08(+32.91%)
Feb 11, 2022 7.130 7.150 6.200 6.320 1,070,191 -0.76(-10.73%)
Feb 10, 2022 7.110 7.580 6.914 7.080 1,476,695 -0.28(-3.80%)
Feb 09, 2022 7.340 7.870 7.180 7.360 2,151,043 +0.02(+0.27%)
Feb 08, 2022 7.540 7.740 7.100 7.340 2,573,307 -0.54(-6.85%)
Feb 07, 2022 8.970 9.350 7.860 7.880 2,797,263 -1.13(-12.54%)
Feb 04, 2022 8.940 9.530 8.221 9.010 3,295,696 +0.13(+1.46%)
Feb 03, 2022 8.970 8.610 8.880 8,694,383 -0.67(-7.02%)
Feb 02, 2022 12.35 12.35 9.400 9.550 12,582,625 -2.89(-23.23%)
Feb 01, 2022 15.95 17.60 12.10 12.44 18,430,966 -8.96(-41.87%)
Jan 31, 2022 19.16 21.40 42,697,340 +5.11(+31.37%)
Jan 28, 2022 7.070 16.29 6.330 16.29 28,912,140 +10.38(+175.63%)
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.