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 -0.0033 (-0.72%)
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 (%)
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%)
Apr 01, 2022 5.070 5.149 4.520 4.545 1,182,469 -0.50(-9.82%)
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%)
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.