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

0.2380 -0.0233 (-8.92%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.2800 0.2872 0.2500 0.2613 4,410,783 -0.00(-0.34%)
Jul 18, 2024 0.3000 0.3135 0.2610 0.2622 4,722,176 -0.03(-9.59%)
Jul 17, 2024 0.3115 0.3189 0.2867 0.2900 3,668,788 -0.01(-4.42%)
Jul 16, 2024 0.2900 0.3199 0.2757 0.3034 8,983,292 +0.03(+10.53%)
Jul 15, 2024 0.2700 0.2800 0.2630 0.2745 1,786,275 +0.01(+2.46%)
Jul 12, 2024 0.2700 0.2800 0.2602 0.2679 1,588,505 +0.00(+0.75%)
Jul 11, 2024 0.2471 0.2682 0.2470 0.2659 1,866,801 +0.01(+5.81%)
Jul 10, 2024 0.2430 0.2519 0.2385 0.2513 1,800,014 +0.01(+4.58%)
Jul 09, 2024 0.2500 0.2532 0.2350 0.2403 1,879,036 -0.01(-2.99%)
Jul 08, 2024 0.2600 0.2600 0.2420 0.2477 2,799,203 -0.00(-0.48%)
Jul 05, 2024 0.2797 0.2800 0.2451 0.2489 3,159,185 -0.02(-8.66%)
Jul 03, 2024 0.2737 0.2800 0.2700 0.2725 1,342,997 -0.00(-0.69%)
Jul 02, 2024 0.2893 0.2893 0.2700 0.2744 999,928 -0.01(-3.04%)
Jul 01, 2024 0.3236 0.3250 0.2811 0.2830 1,370,046 -0.02(-7.79%)
Jun 28, 2024 0.3050 0.3175 0.3006 0.3069 1,180,101 +0.01(+2.71%)
Jun 27, 2024 0.3300 0.3333 0.2900 0.2988 2,060,624 -0.02(-6.92%)
Jun 26, 2024 0.2947 0.3234 0.2946 0.3210 2,014,685 +0.03(+10.65%)
Jun 25, 2024 0.2800 0.2973 0.2778 0.2901 2,182,428 +0.01(+5.38%)
Jun 24, 2024 0.2600 0.2972 0.2525 0.2753 3,080,551 +0.03(+12.37%)
Jun 21, 2024 0.2500 0.2540 0.2408 0.2450 1,899,524 +0.01(+3.46%)
Jun 20, 2024 0.2600 0.2635 0.2350 0.2368 3,150,767 -0.02(-8.11%)
Jun 18, 2024 0.2951 0.3000 0.2577 0.2577 1,948,354 -0.04(-12.64%)
Jun 17, 2024 0.3186 0.3199 0.2901 0.2950 1,368,522 -0.02(-6.94%)
Jun 14, 2024 0.3300 0.3370 0.3158 0.3170 3,003,320 +0.01(+1.83%)
Jun 13, 2024 0.3114 0.3155 0.3030 0.3113 1,015,504 +0.01(+2.33%)
Jun 12, 2024 0.3090 0.3170 0.3000 0.3042 610,057 -0.00(-0.16%)
Jun 11, 2024 0.3000 0.3091 0.2916 0.3047 777,552 +0.00(+1.57%)
Jun 10, 2024 0.3150 0.3198 0.2922 0.3000 1,174,376 -0.01(-3.35%)
Jun 07, 2024 0.3200 0.3300 0.3001 0.3104 973,624 -0.00(-1.46%)
Jun 06, 2024 0.3374 0.3385 0.3042 0.3150 1,332,682 -0.01(-4.08%)
Jun 05, 2024 0.2990 0.3600 0.2921 0.3284 2,986,099 +0.04(+14.54%)
Jun 04, 2024 0.3000 0.3045 0.2800 0.2867 811,219 -0.02(-5.88%)
Jun 03, 2024 0.2900 0.3072 0.2879 0.3046 1,061,287 +0.02(+6.84%)
May 31, 2024 0.3000 0.3008 0.2166 0.2851 2,932,637 -0.02(-5.22%)
May 30, 2024 0.3092 0.3100 0.2921 0.3008 1,454,622 -0.01(-4.20%)
May 29, 2024 0.3200 0.3264 0.2970 0.3140 2,213,288 -0.02(-4.85%)
May 28, 2024 0.3300 0.3400 0.3175 0.3300 1,445,024 -0.01(-3.76%)
May 24, 2024 0.3336 0.3498 0.3235 0.3429 1,552,098 +0.01(+2.79%)
May 23, 2024 0.3700 0.3700 0.3100 0.3336 2,572,770 -0.03(-7.23%)
May 22, 2024 0.3700 0.3710 0.3514 0.3596 1,699,859 -0.01(-3.07%)
May 21, 2024 0.3700 0.3800 0.3601 0.3710 1,605,017 -0.00(-0.38%)
May 20, 2024 0.3800 0.3861 0.3631 0.3724 2,084,887 -0.01(-1.53%)
May 17, 2024 0.3700 0.3950 0.3600 0.3782 2,808,605 -0.02(-4.25%)
May 16, 2024 0.4300 0.4310 0.3850 0.3950 2,598,100 -0.03(-6.93%)
May 15, 2024 0.4207 0.4400 0.4150 0.4244 1,065,109 +0.00(+0.88%)
May 14, 2024 0.3987 0.4238 0.3910 0.4207 1,844,365 +0.01(+1.32%)
May 13, 2024 0.4300 0.4399 0.4075 0.4152 1,851,838 -0.01(-3.42%)
May 10, 2024 0.4500 0.4512 0.4220 0.4299 999,190 -0.01(-1.17%)
May 09, 2024 0.4568 0.4594 0.4320 0.4350 690,962 -0.01(-1.14%)
May 08, 2024 0.4300 0.4500 0.4153 0.4400 980,553 +0.01(+3.09%)
May 07, 2024 0.4563 0.4595 0.4224 0.4268 1,457,677 -0.03(-6.61%)
May 06, 2024 0.4571 0.4665 0.4500 0.4570 882,534 +0.01(+1.78%)
May 03, 2024 0.4798 0.4800 0.4405 0.4490 1,285,996 -0.02(-4.95%)
May 02, 2024 0.4900 0.4900 0.4519 0.4724 2,795,047 +0.04(+8.60%)
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.