Skip to main content

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

0.5500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.560 2.650 2.390 2.420 169,166 -0.15(-5.84%)
Sep 29, 2022 2.610 2.700 2.550 2.570 141,024 -0.07(-2.65%)
Sep 28, 2022 2.570 2.670 2.543 2.640 59,437 +0.10(+3.94%)
Sep 27, 2022 2.560 2.583 2.510 2.540 89,336 -0.01(-0.39%)
Sep 26, 2022 2.740 2.770 2.530 2.550 177,578 -0.22(-7.94%)
Sep 23, 2022 2.910 2.940 2.740 2.770 148,703 -0.14(-4.81%)
Sep 22, 2022 2.940 2.950 2.850 2.910 153,067 -0.05(-1.69%)
Sep 21, 2022 2.960 3.000 2.890 2.960 146,172 -0.04(-1.33%)
Sep 20, 2022 2.920 3.000 2.820 3.000 354,931 +0.08(+2.74%)
Sep 19, 2022 2.890 2.950 2.750 2.920 247,321 -0.02(-0.68%)
Sep 16, 2022 2.790 2.940 2.710 2.940 972,257 +0.07(+2.44%)
Sep 15, 2022 2.770 2.900 2.710 2.870 361,273 +0.10(+3.61%)
Sep 14, 2022 2.790 2.800 2.650 2.770 344,261 +0.02(+0.73%)
Sep 13, 2022 2.790 2.870 2.705 2.750 105,332 -0.03(-1.08%)
Sep 12, 2022 2.810 2.910 2.750 2.780 100,254 -0.06(-2.11%)
Sep 09, 2022 2.730 2.900 2.720 2.840 120,614 +0.10(+3.65%)
Sep 08, 2022 2.660 2.790 2.600 2.740 104,745 +0.09(+3.40%)
Sep 07, 2022 2.640 2.710 2.610 2.650 88,362 +0.02(+0.76%)
Sep 06, 2022 2.690 2.790 2.610 2.630 164,447 -0.03(-1.13%)
Sep 02, 2022 2.690 2.700 2.611 2.660 81,348 +0.01(+0.38%)
Sep 01, 2022 2.650 2.670 2.550 2.650 108,485 +0.03(+1.15%)
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%)
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.