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 )

0.4490 -0.0234 (-4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
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%)
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%)
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.