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 -0.0213 (-4.46%)
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 (%)
Jun 30, 2023 0.5350 0.5500 0.5100 0.5309 3,505,455 +0.02(+3.43%)
Jun 29, 2023 0.6457 0.7022 0.4536 0.5133 10,510,848 -0.19(-26.66%)
Jun 28, 2023 0.4800 0.7520 0.4650 0.6999 25,118,756 +0.24(+52.15%)
Jun 27, 2023 0.3900 0.5200 0.3890 0.4600 13,543,355 +0.08(+20.64%)
Jun 26, 2023 0.4000 0.4293 0.3750 0.3813 2,567,125 -0.01(-2.23%)
Jun 23, 2023 0.4200 0.4279 0.3815 0.3900 1,550,364 -0.01(-2.50%)
Jun 22, 2023 0.4301 0.4301 0.4000 0.4000 1,413,506 -0.03(-7.00%)
Jun 21, 2023 0.4790 0.5252 0.4200 0.4301 2,646,912 -0.04(-8.49%)
Jun 20, 2023 0.5391 0.5488 0.4600 0.4700 2,046,132 -0.05(-9.62%)
Jun 16, 2023 0.5000 0.5447 0.4923 0.5200 2,200,673 +0.03(+6.62%)
Jun 15, 2023 0.4800 0.4999 0.4704 0.4877 1,125,497 -0.03(-6.05%)
May 08, 2023 0.5250 0.5300 0.5100 0.5191 439,295 -0.01(-1.35%)
May 05, 2023 0.5300 0.5488 0.5105 0.5262 379,418 +0.01(+1.21%)
May 04, 2023 0.5400 0.5585 0.5100 0.5199 573,071 -0.01(-2.31%)
May 03, 2023 0.5500 0.5649 0.5251 0.5322 693,427 -0.02(-3.25%)
May 02, 2023 0.6020 0.6020 0.5301 0.5501 758,044 -0.04(-7.05%)
May 01, 2023 0.6300 0.6300 0.5829 0.5918 382,472 -0.02(-3.54%)
Apr 28, 2023 0.6100 0.6200 0.6000 0.6135 533,694 +0.01(+2.25%)
Apr 27, 2023 0.5800 0.6100 0.5727 0.6000 713,681 +0.02(+3.45%)
Apr 26, 2023 0.6200 0.6484 0.5534 0.5800 942,732 -0.03(-4.68%)
Apr 25, 2023 0.6000 0.6200 0.5900 0.6085 855,406 +0.04(+6.31%)
Apr 24, 2023 0.6300 0.6400 0.5650 0.5724 1,056,695 -0.06(-9.06%)
Apr 21, 2023 0.6600 0.6600 0.6000 0.6294 806,051 -0.03(-3.88%)
Apr 20, 2023 0.6800 0.6946 0.6200 0.6548 813,454 -0.02(-2.70%)
Apr 19, 2023 0.7067 0.7100 0.6600 0.6730 993,111 -0.03(-3.73%)
Apr 18, 2023 0.7500 0.7500 0.6752 0.6991 1,213,175 -0.04(-5.30%)
Apr 17, 2023 0.6700 0.7399 0.6600 0.7382 1,654,131 +0.10(+15.31%)
Apr 14, 2023 0.6595 0.6595 0.6360 0.6402 1,474,712 +0.00(+0.55%)
Apr 13, 2023 0.7064 0.7100 0.6335 0.6367 4,017,651 -0.04(-6.37%)
Apr 12, 2023 0.7500 0.7700 0.6502 0.6800 687,509 -0.02(-2.58%)
Apr 11, 2023 0.6500 0.7300 0.6400 0.6980 1,082,416 +0.08(+12.85%)
Apr 10, 2023 0.6200 0.6457 0.6000 0.6185 467,039 +0.01(+1.73%)
Apr 06, 2023 0.6359 0.6800 0.5751 0.6080 949,792 -0.03(-5.03%)
Apr 05, 2023 0.7000 0.7027 0.6300 0.6402 841,683 -0.04(-5.85%)
Apr 04, 2023 0.7776 0.8099 0.6600 0.6800 595,782 -0.07(-9.93%)
Apr 03, 2023 0.9000 0.9000 0.7400 0.7550 1,016,435 -0.14(-15.25%)
Mar 31, 2023 0.9300 0.9500 0.8900 0.8909 515,954 -0.04(-3.94%)
Mar 30, 2023 0.9300 0.9399 0.8850 0.9274 387,557 +0.04(+5.06%)
Mar 29, 2023 1.040 1.040 0.8700 0.8827 1,014,424 -0.13(-12.60%)
Mar 28, 2023 0.7700 1.040 0.7501 1.010 1,765,912 +0.24(+31.19%)
Mar 27, 2023 0.7600 0.7699 0.7000 0.7699 419,583 +0.03(+3.90%)
Mar 24, 2023 0.7000 0.7410 0.6700 0.7410 301,196 +0.05(+7.39%)
Mar 23, 2023 0.7142 0.7300 0.6700 0.6900 457,583 -0.02(-2.21%)
Mar 22, 2023 0.6870 0.7252 0.6800 0.7056 735,527 +0.03(+4.64%)
Mar 21, 2023 0.6800 0.6873 0.6401 0.6743 779,482 +0.03(+4.30%)
Mar 20, 2023 0.7140 0.7143 0.6465 0.6465 540,595 -0.03(-4.93%)
Mar 17, 2023 0.7900 0.8029 0.6800 0.6800 1,124,923 -0.10(-12.82%)
Mar 16, 2023 0.7900 0.8291 0.7800 0.7800 554,871 +0.01(+1.27%)
Mar 15, 2023 0.8800 0.8899 0.7700 0.7702 826,398 -0.09(-9.98%)
Mar 14, 2023 0.9529 1.000 0.8556 0.8556 691,220 -0.06(-6.87%)
Mar 13, 2023 1.000 0.9961 0.9000 0.9187 768,903 -0.11(-10.81%)
Mar 10, 2023 0.9100 1.040 0.8900 1.030 1,741,680 +0.16(+18.39%)
Mar 09, 2023 1.000 1.030 0.8700 0.8700 1,992,532 -0.15(-14.71%)
Mar 08, 2023 1.050 1.050 1.000 1.020 455,495 -0.02(-1.92%)
Mar 07, 2023 1.120 1.130 1.020 1.040 619,829 -0.08(-7.14%)
Mar 06, 2023 1.160 1.160 1.100 1.120 255,230 -0.03(-2.61%)
Mar 03, 2023 1.190 1.190 1.120 1.150 320,602 +0.01(+0.88%)
Mar 02, 2023 1.170 1.170 1.090 1.140 308,616 -0.02(-1.72%)
Mar 01, 2023 1.130 1.250 1.110 1.160 725,020 +0.06(+5.45%)
Feb 28, 2023 1.170 1.170 1.040 1.100 507,026 -0.04(-3.51%)
Feb 27, 2023 1.080 1.240 1.080 1.140 811,298 +0.08(+7.55%)
Feb 24, 2023 1.040 1.090 1.030 1.060 412,193 -0.01(-0.93%)
Feb 23, 2023 1.120 1.150 1.040 1.070 437,091 -0.02(-1.83%)
Feb 22, 2023 1.130 1.130 1.060 1.090 606,715 -0.01(-0.91%)
Feb 21, 2023 1.160 1.200 1.100 1.100 401,052 -0.05(-4.35%)
Feb 17, 2023 1.290 1.290 1.120 1.150 995,659 -0.07(-5.74%)
Feb 16, 2023 1.300 1.313 1.210 1.220 475,714 -0.08(-6.15%)
Feb 15, 2023 1.410 1.410 1.290 1.300 392,273 -0.02(-1.52%)
Feb 14, 2023 1.360 1.360 1.220 1.320 411,837 -0.04(-2.94%)
Feb 13, 2023 1.450 1.473 1.350 1.360 608,961 -0.08(-5.88%)
Feb 10, 2023 1.620 1.650 1.430 1.445 704,106 -0.16(-9.97%)
Feb 09, 2023 1.750 1.780 1.600 1.605 432,264 -0.15(-8.55%)
Feb 08, 2023 1.810 1.869 1.700 1.755 376,593 -0.06(-3.04%)
Feb 07, 2023 1.630 1.820 1.620 1.810 482,832 +0.19(+11.73%)
Feb 06, 2023 1.600 1.680 1.600 1.620 269,282 -0.04(-2.41%)
Feb 03, 2023 1.600 1.670 1.540 1.660 482,479 +0.02(+1.22%)
Feb 02, 2023 1.510 1.640 1.510 1.640 735,871 +0.13(+8.61%)
Feb 01, 2023 1.570 1.580 1.420 1.510 532,760 -0.08(-5.03%)
Jan 31, 2023 1.590 1.620 1.580 1.590 157,713 -0.01(-0.63%)
Jan 30, 2023 1.640 1.640 1.535 1.600 186,777 -0.05(-3.03%)
Jan 27, 2023 1.700 1.710 1.620 1.650 525,204 -0.03(-1.79%)
Jan 26, 2023 1.740 1.750 1.660 1.680 220,773 -0.04(-2.33%)
Jan 25, 2023 1.690 1.730 1.650 1.720 166,687 +0.01(+0.58%)
Jan 24, 2023 1.740 1.760 1.680 1.710 247,794 +0.02(+1.18%)
Jan 23, 2023 1.710 1.778 1.650 1.690 436,962 -0.03(-1.74%)
Jan 20, 2023 1.640 1.830 1.610 1.720 565,410 +0.09(+5.52%)
Jan 19, 2023 1.690 1.700 1.600 1.630 176,056 -0.05(-2.98%)
Jan 18, 2023 1.700 1.730 1.677 1.680 206,510 -0.01(-0.59%)
Jan 17, 2023 1.730 1.790 1.670 1.690 135,129 -0.07(-3.98%)
Jan 13, 2023 1.710 1.790 1.672 1.760 287,923 +0.05(+2.92%)
Jan 12, 2023 1.770 1.780 1.550 1.710 635,375 -0.09(-5.00%)
Jan 11, 2023 1.820 1.860 1.760 1.800 156,294 -0.02(-1.10%)
Jan 10, 2023 1.800 1.850 1.680 1.820 223,828 +0.00(+0.00%)
Jan 09, 2023 1.990 2.000 1.790 1.820 297,257 -0.17(-8.54%)
Jan 06, 2023 2.000 2.000 1.920 1.990 165,763 +0.03(+1.53%)
Jan 05, 2023 2.000 2.000 1.902 1.960 181,454 +0.01(+0.51%)
Jan 04, 2023 1.980 1.985 1.900 1.950 236,472 +0.08(+4.28%)
Jan 03, 2023 1.890 2.000 1.850 1.870 269,814 -0.02(-1.06%)
Dec 30, 2022 1.870 1.930 1.750 1.890 342,568 +0.06(+3.28%)
Dec 29, 2022 1.630 1.920 1.630 1.830 364,673 +0.13(+7.65%)
Dec 28, 2022 1.630 1.730 1.530 1.700 319,118 +0.06(+3.66%)
Dec 27, 2022 1.730 1.730 1.620 1.640 213,598 -0.07(-4.09%)
Dec 23, 2022 1.740 1.750 1.632 1.710 202,286 +0.05(+3.01%)
Dec 22, 2022 1.650 1.780 1.550 1.660 346,413 +0.02(+1.22%)
Dec 21, 2022 1.380 1.880 1.360 1.640 749,318 +0.28(+20.59%)
Dec 20, 2022 1.430 1.460 1.350 1.360 177,853 -0.09(-6.21%)
Dec 19, 2022 1.540 1.580 1.450 1.450 153,013 -0.07(-4.61%)
Dec 16, 2022 1.530 1.565 1.450 1.520 206,285 +0.02(+1.33%)
Dec 15, 2022 1.530 1.540 1.500 1.500 139,640 +0.01(+0.67%)
Dec 14, 2022 1.610 1.610 1.470 1.490 645,471 -0.17(-9.97%)
Dec 13, 2022 1.730 2.110 1.650 1.655 1,378,133 -0.05(-3.22%)
Dec 12, 2022 1.930 1.930 1.670 1.710 472,378 -0.19(-10.00%)
Dec 09, 2022 1.900 1.970 1.850 1.900 180,611 -0.08(-4.04%)
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%)
Oct 03, 2022 2.440 2.491 2.300 2.480 149,252 +0.06(+2.48%)
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.