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 )

0.4818 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2022 2.580 2.690 2.560 2.620 101,429 +0.03(+1.16%)
Aug 30, 2022 2.650 2.660 2.520 2.590 239,949 -0.01(-0.38%)
Aug 29, 2022 2.630 2.760 2.600 2.600 133,706 -0.09(-3.35%)
Aug 26, 2022 2.900 2.900 2.500 2.690 295,190 -0.15(-5.28%)
Aug 25, 2022 2.850 2.910 2.800 2.840 68,454 +0.02(+0.71%)
Aug 24, 2022 2.880 3.120 2.820 2.820 331,844 -0.06(-2.08%)
Aug 23, 2022 2.860 3.010 2.820 2.880 125,652 -0.07(-2.37%)
Aug 22, 2022 3.010 3.020 2.870 2.950 114,770 -0.10(-3.28%)
Aug 19, 2022 3.010 3.120 2.980 3.050 60,450 +0.05(+1.67%)
Aug 18, 2022 3.080 3.198 2.990 3.000 193,945 -0.16(-5.06%)
Aug 17, 2022 3.320 3.380 3.150 3.160 125,388 -0.24(-7.06%)
Aug 16, 2022 3.550 3.870 3.350 3.400 554,834 -0.15(-4.23%)
Aug 15, 2022 3.450 3.550 3.420 3.550 73,167 +0.04(+1.14%)
Aug 12, 2022 3.380 3.560 3.360 3.510 101,289 +0.09(+2.63%)
Aug 11, 2022 3.180 3.470 3.170 3.420 232,040 +0.24(+7.55%)
Aug 10, 2022 3.300 3.300 3.070 3.180 144,917 -0.09(-2.75%)
Aug 09, 2022 3.200 3.290 3.130 3.270 91,078 +0.02(+0.62%)
Aug 08, 2022 3.200 3.280 3.100 3.250 111,539 +0.10(+3.17%)
Aug 05, 2022 3.300 3.320 3.100 3.150 226,375 +0.04(+1.29%)
Aug 04, 2022 3.000 3.230 2.995 3.110 155,651 +0.12(+4.01%)
Aug 03, 2022 2.940 3.380 2.870 2.990 524,210 +0.05(+1.70%)
Aug 02, 2022 2.940 3.040 2.910 2.940 84,766 -0.03(-1.01%)
Aug 01, 2022 3.010 3.010 2.855 2.970 58,988 -0.03(-1.00%)
Jul 29, 2022 2.870 3.020 2.820 3.000 177,345 +0.13(+4.53%)
Jul 28, 2022 2.710 2.900 2.640 2.870 180,734 +0.19(+7.09%)
Jul 27, 2022 2.710 2.729 2.590 2.680 217,404 +0.01(+0.37%)
Jul 26, 2022 2.690 2.701 2.600 2.670 130,945 +0.01(+0.38%)
Jul 25, 2022 2.770 2.780 2.610 2.660 140,516 -0.11(-3.97%)
Jul 22, 2022 2.960 2.965 2.723 2.770 246,452 -0.20(-6.73%)
Jul 21, 2022 2.990 3.150 2.900 2.970 457,408 +0.02(+0.68%)
Jul 20, 2022 2.930 2.980 2.900 2.950 128,554 +0.03(+1.03%)
Jul 19, 2022 2.960 2.960 2.830 2.920 128,601 +0.03(+1.04%)
Jul 18, 2022 2.970 3.080 2.870 2.890 223,344 -0.07(-2.36%)
Jul 15, 2022 3.000 3.040 2.840 2.960 296,492 -0.06(-1.99%)
Jul 14, 2022 2.950 3.020 2.940 3.020 122,846 -0.02(-0.66%)
Jul 13, 2022 2.970 3.100 2.940 3.040 199,979 +0.00(+0.00%)
Jul 12, 2022 3.130 3.190 2.920 3.040 477,634 -0.17(-5.30%)
Jul 11, 2022 3.160 3.900 3.000 3.210 3,206,549 +0.00(+0.00%)
Jul 08, 2022 3.050 3.330 3.040 3.210 454,812 +0.14(+4.56%)
Jul 07, 2022 3.000 3.090 2.933 3.070 123,427 +0.09(+3.02%)
Jul 06, 2022 2.970 3.033 2.900 2.980 81,284 +0.03(+1.02%)
Jul 05, 2022 2.920 2.980 2.870 2.950 105,807 -0.07(-2.32%)
Jul 01, 2022 3.020 3.045 2.900 3.020 55,321 +0.02(+0.67%)
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%)
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.