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 )

17.36 -0.78 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 18.38 20.40 16.83 17.36 328,775 -0.78(-4.30%)
Nov 26, 2024 16.25 19.50 16.10 18.14 354,393 +2.11(+13.16%)
Nov 25, 2024 15.00 16.83 14.80 16.03 277,576 +0.40(+2.56%)
Nov 22, 2024 12.80 16.52 12.51 15.63 824,853 -2.66(-14.54%)
Nov 21, 2024 16.28 18.30 16.28 18.29 314,638 +2.10(+12.97%)
Nov 20, 2024 16.82 18.22 15.10 16.19 205,398 -0.68(-4.03%)
Nov 19, 2024 14.26 17.00 13.61 16.87 390,782 +2.14(+14.49%)
Nov 18, 2024 19.50 19.98 13.00 14.73 676,347 -5.23(-26.21%)
Nov 15, 2024 20.55 22.02 19.50 19.97 212,780 -3.05(-13.25%)
Nov 14, 2024 21.00 23.50 19.90 23.02 314,749 +2.24(+10.78%)
Nov 13, 2024 20.89 24.11 19.89 20.78 423,712 +0.78(+3.90%)
Nov 12, 2024 27.40 27.51 18.73 20.00 665,941 -7.76(-27.95%)
Nov 11, 2024 25.45 28.57 24.50 27.76 409,661 +3.16(+12.85%)
Nov 08, 2024 23.41 25.35 23.10 24.60 314,558 +0.78(+3.27%)
Nov 07, 2024 19.00 24.35 18.66 23.82 465,805 +4.77(+25.04%)
Nov 06, 2024 19.09 19.41 18.02 19.05 133,291 +0.56(+3.03%)
Nov 05, 2024 18.45 18.99 17.26 18.49 149,365 -0.11(-0.59%)
Nov 04, 2024 18.27 19.48 17.60 18.60 182,604 +0.13(+0.70%)
Nov 01, 2024 18.58 18.68 17.17 18.47 150,972 +0.08(+0.44%)
Oct 31, 2024 17.66 19.60 16.75 18.39 256,885 +0.36(+2.00%)
Oct 30, 2024 16.98 18.86 16.13 18.03 265,651 +1.22(+7.26%)
Oct 29, 2024 15.75 16.90 14.69 16.81 244,787 +0.95(+5.99%)
Oct 28, 2024 15.30 16.30 15.02 15.86 210,971 +0.88(+5.87%)
Oct 25, 2024 13.85 15.36 12.26 14.98 293,398 +1.37(+10.07%)
Oct 24, 2024 13.96 14.72 13.00 13.61 200,939 -0.28(-2.02%)
Oct 23, 2024 15.80 17.17 12.70 13.89 455,743 -1.60(-10.33%)
Oct 22, 2024 12.82 16.40 12.54 15.49 617,224 +2.24(+16.91%)
Oct 21, 2024 12.07 20.46 11.20 13.25 2,970,355 +2.15(+19.37%)
Oct 18, 2024 8.960 11.14 8.960 11.10 383,187 +2.10(+23.33%)
Oct 17, 2024 7.830 9.375 7.750 9.000 324,519 +1.21(+15.53%)
Oct 16, 2024 7.180 7.845 6.900 7.790 154,739 +0.66(+9.26%)
Oct 15, 2024 6.950 7.700 6.740 7.130 146,480 +0.23(+3.33%)
Oct 14, 2024 8.130 8.130 6.710 6.900 159,103 -0.52(-7.01%)
Oct 11, 2024 6.730 8.120 6.730 7.420 291,503 +0.72(+10.75%)
Oct 10, 2024 5.890 6.860 5.770 6.700 153,211 +0.80(+13.56%)
Oct 09, 2024 5.760 5.930 5.620 5.900 111,740 +0.18(+3.15%)
Oct 08, 2024 5.870 5.880 5.410 5.720 163,869 -0.08(-1.38%)
Oct 07, 2024 6.110 6.190 5.680 5.800 117,318 -0.39(-6.30%)
Oct 04, 2024 6.150 6.290 5.840 6.190 132,440 +0.05(+0.81%)
Oct 03, 2024 5.930 6.450 5.930 6.140 130,809 +0.03(+0.49%)
Oct 02, 2024 7.100 7.198 5.930 6.110 256,695 -1.09(-15.14%)
Oct 01, 2024 7.570 8.000 6.900 7.200 159,625 -0.16(-2.17%)
Sep 30, 2024 8.200 9.559 6.800 7.360 497,469 -0.65(-8.11%)
Sep 27, 2024 6.980 8.270 6.620 8.010 444,967 +1.22(+17.97%)
Sep 26, 2024 6.000 6.950 5.950 6.790 218,738 +0.99(+17.07%)
Sep 25, 2024 5.340 5.830 5.340 5.800 202,816 +0.45(+8.41%)
Sep 24, 2024 5.200 5.460 5.020 5.350 132,990 +0.15(+2.88%)
Sep 23, 2024 5.060 5.300 5.010 5.200 124,594 +0.06(+1.17%)
Sep 20, 2024 5.250 5.345 5.010 5.140 135,177 -0.03(-0.58%)
Sep 19, 2024 5.660 5.820 4.890 5.170 298,819 -0.44(-7.84%)
Sep 18, 2024 5.600 5.870 5.320 5.610 316,372 +0.39(+7.47%)
Sep 17, 2024 7.760 8.120 5.080 5.220 616,785 -2.46(-32.03%)
Sep 16, 2024 12.03 13.23 7.540 7.680 431,419 -2.37(-23.58%)
Sep 13, 2024 10.20 10.50 9.570 10.05 79,567 +0.26(+2.60%)
Sep 12, 2024 10.00 10.24 9.550 9.795 68,127 -0.36(-3.50%)
Sep 11, 2024 11.00 11.14 10.10 10.15 77,585 -1.42(-12.27%)
Sep 10, 2024 11.50 12.00 11.00 11.57 23,119 -0.30(-2.57%)
Sep 09, 2024 10.75 12.00 10.67 11.88 48,177 +0.95(+8.65%)
Sep 06, 2024 11.00 11.54 10.88 10.93 24,048 -0.15(-1.35%)
Sep 05, 2024 11.10 11.49 10.75 11.08 22,314 -0.06(-0.54%)
Sep 04, 2024 11.97 11.97 11.05 11.14 26,772 -0.86(-7.17%)
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.