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 (%)
Jun 30, 2022 3.000 3.060 2.870 3.000 128,798 +0.00(+0.00%)
Jun 29, 2022 3.130 3.155 2.960 3.000 201,714 -0.18(-5.66%)
Jun 28, 2022 3.150 3.280 3.120 3.180 132,024 +0.02(+0.63%)
Jun 27, 2022 3.260 3.260 3.140 3.160 136,101 -0.07(-2.17%)
Jun 24, 2022 3.230 3.390 3.200 3.230 195,950 +0.00(+0.00%)
Jun 23, 2022 3.210 3.350 3.200 3.230 128,219 +0.00(+0.00%)
Jun 22, 2022 3.180 3.410 3.180 3.230 152,370 -0.01(-0.31%)
Jun 21, 2022 3.200 3.360 3.180 3.240 328,147 +0.07(+2.21%)
Jun 17, 2022 3.330 3.570 3.140 3.170 497,954 -0.21(-6.21%)
Jun 16, 2022 3.530 3.530 3.210 3.380 188,561 +0.01(+0.30%)
Jun 15, 2022 3.500 3.644 3.240 3.370 296,946 +0.02(+0.60%)
Jun 14, 2022 3.550 3.690 3.340 3.350 100,343 -0.08(-2.33%)
Jun 13, 2022 3.880 3.950 3.410 3.430 240,514 -0.60(-14.89%)
Jun 10, 2022 4.200 4.330 4.000 4.030 344,348 -0.21(-4.95%)
Jun 09, 2022 4.470 4.490 4.203 4.240 240,495 -0.08(-1.85%)
Jun 08, 2022 4.180 4.520 4.016 4.320 454,513 +0.19(+4.60%)
Jun 07, 2022 4.140 4.250 3.820 4.130 288,167 +0.06(+1.47%)
Jun 06, 2022 3.500 4.120 3.330 4.070 784,166 +0.79(+24.09%)
Jun 03, 2022 3.350 3.350 3.260 3.280 119,585 -0.12(-3.53%)
Jun 02, 2022 3.140 3.420 3.100 3.400 206,605 +0.27(+8.63%)
Jun 01, 2022 3.350 3.390 3.050 3.130 365,412 -0.17(-5.15%)
May 31, 2022 3.680 3.690 3.270 3.300 142,762 -0.26(-7.30%)
May 27, 2022 3.260 3.560 3.230 3.560 252,072 +0.33(+10.22%)
May 26, 2022 3.200 3.400 3.200 3.230 237,218 +0.06(+1.89%)
May 25, 2022 3.010 3.230 3.000 3.170 240,779 +0.17(+5.67%)
May 24, 2022 3.000 3.050 2.870 3.000 172,834 -0.07(-2.28%)
May 23, 2022 3.200 3.200 3.000 3.070 261,344 -0.12(-3.76%)
May 20, 2022 3.400 3.510 3.150 3.190 219,888 -0.25(-7.27%)
May 19, 2022 3.520 3.590 3.360 3.440 264,065 -0.14(-3.91%)
May 18, 2022 3.770 3.805 3.540 3.580 139,257 -0.14(-3.76%)
May 17, 2022 3.790 3.880 3.720 3.720 144,348 -0.04(-1.06%)
May 16, 2022 3.940 3.940 3.730 3.760 65,940 -0.06(-1.57%)
May 13, 2022 3.820 3.988 3.720 3.820 230,136 +0.05(+1.33%)
May 12, 2022 3.850 3.855 3.520 3.770 336,455 -0.19(-4.80%)
May 11, 2022 3.960 4.083 3.920 3.960 172,384 -0.03(-0.75%)
May 10, 2022 4.040 4.190 3.920 3.990 146,588 -0.04(-0.99%)
May 09, 2022 4.350 4.365 4.010 4.030 228,230 -0.30(-6.93%)
May 06, 2022 3.950 4.377 3.950 4.330 274,734 +0.20(+4.84%)
May 05, 2022 4.300 4.300 4.075 4.130 148,561 -0.31(-6.98%)
May 04, 2022 4.500 4.550 4.290 4.440 151,157 -0.03(-0.67%)
May 03, 2022 4.240 4.478 4.200 4.470 148,495 +0.23(+5.42%)
May 02, 2022 3.990 4.300 3.960 4.240 250,070 +0.23(+5.74%)
Apr 29, 2022 3.970 4.120 3.960 4.010 118,264 -0.02(-0.50%)
Apr 28, 2022 4.180 4.280 3.910 4.030 350,687 -0.15(-3.59%)
Apr 27, 2022 4.340 4.403 4.060 4.180 380,463 -0.16(-3.69%)
Apr 26, 2022 4.330 4.500 3.999 4.340 558,366 +0.26(+6.37%)
Apr 25, 2022 4.110 4.159 3.990 4.080 233,500 -0.09(-2.16%)
Apr 22, 2022 4.280 4.280 4.050 4.170 222,463 -0.11(-2.57%)
Apr 21, 2022 4.490 4.690 4.120 4.280 688,734 +0.02(+0.47%)
Apr 20, 2022 4.320 4.471 4.230 4.260 214,814 -0.08(-1.84%)
Apr 19, 2022 4.690 4.750 4.290 4.340 395,994 -0.43(-9.01%)
Apr 18, 2022 4.740 4.900 4.710 4.770 152,265 -0.06(-1.24%)
Apr 14, 2022 4.310 5.000 4.250 4.830 747,825 +0.55(+12.85%)
Apr 13, 2022 3.970 4.390 3.960 4.280 390,233 +0.26(+6.47%)
Apr 12, 2022 4.210 4.210 3.957 4.020 242,372 -0.18(-4.29%)
Apr 11, 2022 4.020 4.250 3.910 4.200 288,556 +0.16(+3.96%)
Apr 08, 2022 4.450 4.450 4.020 4.040 369,052 -0.11(-2.65%)
Apr 07, 2022 4.370 4.530 4.020 4.150 573,663 -0.26(-5.90%)
Apr 06, 2022 4.780 4.780 4.342 4.410 737,560 -0.42(-8.70%)
Apr 05, 2022 5.020 5.240 4.750 4.830 1,252,584 -0.21(-4.17%)
Apr 04, 2022 4.600 5.170 4.500 5.040 2,089,276 +0.50(+10.89%)
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.