Skip to main content

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

0.5000 -0.0500 (-9.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.200 5.270 5.030 5.040 285,980 -0.09(-1.75%)
Mar 30, 2022 5.220 5.530 5.110 5.130 956,184 -0.09(-1.72%)
Mar 29, 2022 5.250 5.320 5.100 5.220 403,757 +0.01(+0.19%)
Mar 28, 2022 5.410 5.570 5.150 5.210 454,468 -0.18(-3.34%)
Mar 25, 2022 5.920 6.100 5.300 5.390 638,749 -0.55(-9.26%)
Mar 24, 2022 5.880 6.120 5.880 5.940 389,446 -0.06(-1.00%)
Mar 23, 2022 5.920 6.200 5.600 6.000 1,293,001 +0.30(+5.26%)
Mar 22, 2022 5.280 5.940 5.213 5.700 804,376 +0.50(+9.62%)
Mar 21, 2022 5.350 5.540 5.130 5.200 476,666 -0.18(-3.35%)
Mar 18, 2022 5.390 5.580 5.230 5.380 645,089 -0.05(-0.92%)
Mar 17, 2022 5.280 5.600 5.240 5.430 599,192 -0.04(-0.73%)
Mar 16, 2022 5.150 6.060 5.110 5.470 4,883,657 +0.28(+5.39%)
Mar 15, 2022 5.240 5.560 5.030 5.190 1,750,002 -0.24(-4.42%)
Mar 14, 2022 5.660 6.750 5.321 5.430 17,011,528 +0.36(+7.10%)
Mar 11, 2022 5.360 5.500 5.010 5.070 426,187 -0.35(-6.46%)
Mar 10, 2022 5.670 5.700 5.270 5.420 403,339 -0.30(-5.24%)
Mar 09, 2022 5.650 5.920 5.400 5.720 893,634 +0.30(+5.54%)
Mar 08, 2022 5.570 5.730 5.350 5.420 500,403 -0.16(-2.87%)
Mar 07, 2022 6.110 6.204 5.550 5.580 692,631 -0.67(-10.72%)
Mar 04, 2022 6.210 6.270 6.020 6.250 518,280 -0.07(-1.11%)
Mar 03, 2022 6.710 6.710 6.130 6.320 729,770 -0.39(-5.81%)
Mar 02, 2022 6.450 6.820 6.415 6.710 698,797 +0.33(+5.17%)
Mar 01, 2022 6.750 6.898 6.350 6.380 370,708 -0.34(-5.06%)
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.