Skip to main content

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

0.5000 -0.0500 (-9.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.