Skip to main content

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

0.5191 -0.0309 (-5.62%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.6300 0.6400 0.5900 0.6000 1,945,733 -0.01(-1.22%)
Dec 28, 2023 0.6282 0.6310 0.6042 0.6074 1,328,311 -0.00(-0.46%)
Dec 27, 2023 0.6050 0.6230 0.5964 0.6102 1,167,563 +0.01(+0.88%)
Dec 26, 2023 0.6035 0.6114 0.5888 0.6049 701,521 +0.00(+0.82%)
Dec 22, 2023 0.5950 0.6000 0.5840 0.6000 801,204 +0.01(+1.44%)
Dec 21, 2023 0.6000 0.6173 0.5800 0.5915 1,087,234 -0.01(-2.00%)
Dec 20, 2023 0.6250 0.6250 0.5950 0.6036 821,089 +0.00(+0.60%)
Dec 19, 2023 0.6121 0.6300 0.5970 0.6000 1,165,880 -0.01(-1.78%)
Dec 18, 2023 0.6500 0.6700 0.6100 0.6109 841,757 -0.04(-6.02%)
Dec 15, 2023 0.6700 0.6770 0.6500 0.6500 1,207,432 +0.03(+4.84%)
Dec 14, 2023 0.6100 0.6600 0.6020 0.6200 1,147,626 +0.01(+1.67%)
Dec 13, 2023 0.6300 0.6450 0.6000 0.6098 1,069,804 -0.02(-3.21%)
Dec 12, 2023 0.6290 0.6600 0.6191 0.6300 641,832 +0.01(+1.78%)
Dec 11, 2023 0.6928 0.7000 0.6103 0.6190 1,277,199 -0.03(-4.77%)
Dec 08, 2023 0.6540 0.6592 0.6200 0.6500 1,012,993 -0.01(-1.52%)
Dec 07, 2023 0.7300 0.7300 0.6301 0.6600 1,178,996 -0.04(-6.06%)
Dec 06, 2023 0.7152 0.7302 0.6990 0.7026 654,927 -0.05(-6.32%)
Dec 05, 2023 0.7900 0.8196 0.7000 0.7500 1,195,198 -0.04(-4.82%)
Dec 04, 2023 0.6900 0.8200 0.6810 0.7880 2,530,216 +0.11(+15.83%)
Dec 01, 2023 0.6540 0.7094 0.6530 0.6803 1,420,612 +0.04(+6.30%)
Nov 30, 2023 0.6060 0.6500 0.6000 0.6400 1,265,550 +0.04(+6.67%)
Nov 29, 2023 0.5872 0.6100 0.5872 0.6000 926,311 +0.02(+3.45%)
Nov 28, 2023 0.5700 0.5830 0.5605 0.5800 651,500 +0.01(+2.11%)
Nov 27, 2023 0.5900 0.5990 0.5602 0.5680 588,185 -0.02(-2.91%)
Nov 24, 2023 0.6029 0.6029 0.5701 0.5850 225,109 +0.00(+0.15%)
Nov 22, 2023 0.5900 0.5990 0.5638 0.5841 623,492 -0.00(-0.34%)
Nov 21, 2023 0.5890 0.5989 0.5311 0.5861 1,361,374 +0.01(+1.49%)
Nov 20, 2023 0.6250 0.6288 0.5700 0.5775 1,404,752 -0.02(-4.07%)
Nov 17, 2023 0.6297 0.6400 0.6011 0.6020 857,456 -0.02(-2.90%)
Nov 16, 2023 0.6398 0.6400 0.6077 0.6200 570,129 -0.03(-4.32%)
Nov 15, 2023 0.6600 0.6788 0.6010 0.6480 1,045,330 -0.00(-0.26%)
Nov 14, 2023 0.7377 0.7377 0.6380 0.6497 1,650,472 -0.05(-7.05%)
Nov 13, 2023 0.6700 0.7600 0.6210 0.6990 2,406,209 +0.03(+4.61%)
Nov 10, 2023 0.5900 0.6700 0.5732 0.6682 1,455,035 +0.06(+10.45%)
Nov 09, 2023 0.6200 0.6300 0.5901 0.6050 605,928 -0.02(-2.78%)
Nov 08, 2023 0.6100 0.6385 0.5900 0.6223 734,701 +0.01(+2.18%)
Nov 07, 2023 0.6300 0.6500 0.5900 0.6090 1,080,414 -0.02(-3.64%)
Nov 06, 2023 0.6634 0.6700 0.6300 0.6320 862,869 -0.04(-5.95%)
Nov 03, 2023 0.7000 0.7200 0.6625 0.6720 1,638,464 -0.02(-2.61%)
Nov 02, 2023 0.6800 0.6903 0.6700 0.6900 604,200 +0.03(+4.75%)
Nov 01, 2023 0.6890 0.6890 0.6500 0.6587 407,158 -0.00(-0.42%)
Oct 31, 2023 0.7192 0.7200 0.6111 0.6615 1,575,811 -0.03(-4.82%)
Oct 30, 2023 0.7600 0.7900 0.6865 0.6950 1,173,702 -0.04(-5.76%)
Oct 27, 2023 0.7400 0.7600 0.7200 0.7375 776,284 -0.02(-2.72%)
Oct 26, 2023 0.8000 0.8000 0.7500 0.7581 384,815 -0.03(-3.43%)
Oct 25, 2023 0.8100 0.8248 0.7581 0.7850 737,744 -0.05(-5.99%)
Oct 24, 2023 0.8500 0.8500 0.8241 0.8350 350,512 +0.02(+3.07%)
Oct 23, 2023 0.9100 0.9090 0.8020 0.8101 859,651 -0.09(-9.99%)
Oct 20, 2023 0.8800 0.9000 0.8800 0.9000 531,677 +0.02(+2.25%)
Oct 19, 2023 0.9300 0.9500 0.8800 0.8802 1,023,307 -0.05(-5.12%)
Oct 18, 2023 0.9191 0.9699 0.8800 0.9277 637,490 +0.01(+0.84%)
Oct 17, 2023 0.9100 0.9796 0.9060 0.9200 772,615 -0.01(-0.98%)
Oct 16, 2023 0.8700 0.9395 0.8510 0.9291 700,909 +0.06(+6.60%)
Oct 13, 2023 0.9286 0.9320 0.8500 0.8716 598,178 -0.06(-6.12%)
Oct 12, 2023 0.9575 0.9599 0.8900 0.9284 703,611 -0.03(-3.09%)
Oct 11, 2023 0.9600 0.9989 0.9100 0.9580 1,417,108 -0.00(-0.46%)
Oct 10, 2023 0.8203 0.9700 0.8187 0.9624 2,507,632 +0.14(+17.55%)
Oct 09, 2023 0.7900 0.8460 0.7600 0.8187 969,124 +0.02(+1.94%)
Oct 06, 2023 0.7438 0.8600 0.7200 0.8031 1,348,082 +0.04(+4.84%)
Oct 05, 2023 0.7700 0.7798 0.7360 0.7660 629,959 +0.01(+1.67%)
Oct 04, 2023 0.7271 0.7772 0.7100 0.7534 870,250 +0.03(+4.64%)
Oct 03, 2023 0.7405 0.7432 0.7000 0.7200 661,894 -0.01(-0.77%)
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.