Indicators

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

0.4268 -0.0302 (-6.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.7615	0.8200	0.7500	0.7929	1,277,240	+0.04(+5.38%)
Sep 28, 2023	0.7200	0.7999	0.7000	0.7524	1,227,254	+0.01(+1.35%)
Sep 27, 2023	0.7779	0.7999	0.6912	0.7424	1,646,973	-0.02(-2.55%)
Sep 26, 2023	0.7700	0.8290	0.7600	0.7618	2,208,154	-0.01(-1.06%)
Sep 25, 2023	0.7880	0.8487	0.7700	0.7700	4,199,007	+0.02(+3.22%)
Sep 22, 2023	0.7500	0.7550	0.7100	0.7460	2,310,018	+0.01(+0.95%)
Sep 21, 2023	0.7100	0.7583	0.7000	0.7390	1,637,696	+0.03(+4.08%)
Sep 20, 2023	0.8000	0.8181	0.7091	0.7100	1,386,962	-0.06(-7.80%)
Sep 19, 2023	0.7800	0.8000	0.7700	0.7701	1,150,404	+0.01(+0.94%)
Sep 18, 2023	0.8700	0.8799	0.7629	0.7629	1,911,462	-0.09(-10.25%)
Sep 15, 2023	0.9400	0.9536	0.8500	0.8500	1,873,888	-0.07(-7.77%)
Sep 14, 2023	0.9700	0.9862	0.9216	0.9216	913,212	-0.02(-2.48%)
Sep 13, 2023	1.030	1.040	0.9220	0.9450	1,560,168	-0.10(-9.13%)
Sep 12, 2023	0.9100	1.090	0.8800	1.040	2,527,962	+0.15(+16.85%)
Sep 11, 2023	0.9295	0.9312	0.8505	0.8900	1,575,286	+0.01(+0.91%)
Sep 08, 2023	0.9504	0.9510	0.8800	0.8820	1,363,999	-0.08(-7.90%)
Sep 07, 2023	1.020	1.030	0.9111	0.9577	1,912,179	-0.06(-6.11%)
Sep 06, 2023	1.080	1.090	1.000	1.020	1,146,726	-0.07(-6.42%)
Sep 05, 2023	1.130	1.130	1.060	1.090	714,995	-0.01(-0.91%)

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.