Skip to main content

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

7.420 +0.720 (+10.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 12.88 12.92 11.62 12.00 35,873 -0.80(-6.25%)
Aug 30, 2024 12.39 12.94 12.11 12.80 29,104 +0.69(+5.65%)
Aug 29, 2024 13.00 13.48 12.00 12.12 49,698 -1.26(-9.42%)
Aug 28, 2024 13.40 13.73 12.75 13.38 29,239 -0.03(-0.22%)
Aug 27, 2024 13.12 14.15 13.01 13.40 28,247 +0.03(+0.22%)
Aug 26, 2024 14.24 14.25 12.84 13.38 44,094 -0.45(-3.22%)
Aug 23, 2024 12.57 14.25 12.50 13.82 66,982 +1.27(+10.08%)
Aug 22, 2024 13.00 13.43 12.03 12.55 48,563 -0.95(-7.00%)
Aug 21, 2024 13.42 13.99 13.00 13.50 48,278 +0.01(+0.04%)
Aug 20, 2024 12.50 13.94 12.50 13.49 54,692 +1.08(+8.70%)
Aug 19, 2024 11.29 13.21 11.00 12.41 86,277 +1.42(+12.97%)
Aug 16, 2024 11.60 11.75 10.11 10.99 86,257 -0.16(-1.43%)
Aug 15, 2024 12.84 13.50 10.39 11.15 119,627 -3.30(-22.84%)
Aug 14, 2024 10.00 14.75 9.650 14.45 262,819 +4.95(+52.11%)
Aug 13, 2024 9.500 9.600 9.000 9.500 35,778 +0.25(+2.70%)
Aug 12, 2024 10.00 10.15 9.250 9.250 41,357 -0.30(-3.14%)
Aug 09, 2024 9.900 9.900 9.305 9.550 23,313 +0.18(+1.87%)
Aug 08, 2024 9.500 9.695 9.295 9.375 38,711 +0.09(+0.91%)
Aug 07, 2024 10.00 10.10 9.250 9.290 43,767 -0.49(-4.96%)
Aug 06, 2024 10.06 10.49 9.775 9.775 34,850 -0.21(-2.05%)
Aug 05, 2024 10.00 10.18 9.500 9.980 47,750 -0.50(-4.77%)
Aug 02, 2024 11.50 11.50 10.05 10.48 77,357 -0.90(-7.95%)
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.