Skip to main content
You have permission to edit this article.
Edit

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

1.980 -0.070 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 2.060 2.109 1.840 1.980 343,450 -0.07(-3.41%)
Dec 07, 2022 2.150 2.170 2.000 2.050 172,522 -0.04(-1.91%)
Dec 06, 2022 2.150 2.175 2.070 2.090 166,662 -0.06(-2.79%)
Dec 05, 2022 2.330 2.369 2.130 2.150 163,145 -0.15(-6.52%)
Dec 02, 2022 2.270 2.340 2.200 2.300 111,172 +0.03(+1.32%)
Dec 01, 2022 2.200 2.370 2.150 2.270 164,879 +0.09(+4.13%)
Nov 30, 2022 2.200 2.230 2.115 2.180 154,289 +0.02(+0.93%)
Nov 29, 2022 2.240 2.550 2.100 2.160 525,092 -0.11(-4.85%)
Nov 28, 2022 2.080 2.300 2.080 2.270 178,618 +0.12(+5.58%)
Nov 25, 2022 2.350 2.370 2.080 2.150 148,456 -0.17(-7.33%)
Nov 23, 2022 2.460 2.500 2.310 2.320 92,498 -0.03(-1.28%)
Nov 22, 2022 2.560 2.560 2.320 2.350 225,784 -0.23(-8.91%)
Nov 21, 2022 2.610 2.610 2.480 2.580 131,992 -0.02(-0.77%)
Nov 18, 2022 2.590 2.659 2.500 2.600 106,119 +0.01(+0.39%)
Nov 17, 2022 2.760 2.760 2.520 2.590 85,183 -0.05(-1.89%)
Nov 16, 2022 2.660 2.670 2.560 2.640 83,262 +0.01(+0.38%)
Nov 15, 2022 2.700 2.890 2.600 2.630 312,141 -0.04(-1.50%)
Nov 14, 2022 2.740 2.801 2.600 2.670 234,630 -0.04(-1.48%)
Nov 11, 2022 3.000 3.000 2.700 2.710 77,113 -0.27(-9.06%)
Nov 10, 2022 3.000 3.130 2.950 2.980 106,635 +0.00(+0.00%)
Nov 09, 2022 3.040 3.063 2.950 2.980 39,179 -0.09(-2.93%)
Nov 08, 2022 3.170 3.180 3.000 3.070 61,675 -0.05(-1.60%)
Nov 07, 2022 3.120 3.121 3.015 3.120 21,730 -0.03(-0.95%)
Nov 04, 2022 3.230 3.290 2.980 3.150 91,393 -0.07(-2.17%)
Nov 03, 2022 3.200 3.270 3.120 3.220 33,101 -0.04(-1.23%)
Nov 02, 2022 3.430 3.430 3.210 3.260 49,994 -0.12(-3.55%)
Nov 01, 2022 3.420 3.650 3.330 3.380 138,574 +0.02(+0.60%)
Oct 31, 2022 3.070 3.450 3.070 3.360 130,013 +0.25(+8.04%)
Oct 28, 2022 2.960 3.150 2.960 3.110 57,535 +0.11(+3.67%)
Oct 27, 2022 2.860 3.200 2.822 3.000 233,783 +0.16(+5.63%)
Oct 26, 2022 2.620 2.880 2.620 2.840 67,429 +0.19(+7.17%)
Oct 25, 2022 2.660 2.740 2.610 2.650 72,716 +0.00(+0.00%)
Oct 24, 2022 2.750 2.790 2.610 2.650 51,683 -0.10(-3.64%)
Oct 21, 2022 2.710 2.820 2.700 2.750 86,452 +0.00(+0.00%)
Oct 20, 2022 2.550 2.750 2.550 2.750 87,053 +0.21(+8.27%)
Oct 19, 2022 2.640 2.680 2.520 2.540 38,461 -0.11(-4.15%)
Oct 18, 2022 2.640 2.650 2.590 2.650 46,087 +0.05(+1.92%)
Oct 17, 2022 2.570 2.640 2.520 2.600 57,684 +0.04(+1.56%)
Oct 14, 2022 2.580 2.599 2.510 2.560 40,186 +0.00(+0.00%)
Oct 13, 2022 2.460 2.560 2.417 2.560 41,768 +0.04(+1.59%)
Oct 12, 2022 2.500 2.535 2.450 2.520 73,643 +0.08(+3.28%)
Oct 11, 2022 2.480 2.570 2.350 2.440 124,902 -0.04(-1.61%)
Oct 10, 2022 2.440 2.480 2.360 2.480 69,674 +0.06(+2.48%)
Oct 07, 2022 2.500 2.500 2.400 2.420 73,089 -0.08(-3.20%)
Oct 06, 2022 2.550 2.550 2.450 2.500 32,582 -0.02(-0.79%)
Oct 05, 2022 2.550 2.562 2.457 2.520 44,224 -0.06(-2.33%)
Oct 04, 2022 2.500 2.605 2.500 2.580 84,667 +0.10(+4.03%)
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.