Indicators

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

0.3950 -0.0294 (-6.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.970	4.120	3.960	4.010	118,264	-0.02(-0.50%)
Apr 28, 2022	4.180	4.280	3.910	4.030	350,687	-0.15(-3.59%)
Apr 27, 2022	4.340	4.403	4.060	4.180	380,463	-0.16(-3.69%)
Apr 26, 2022	4.330	4.500	3.999	4.340	558,366	+0.26(+6.37%)
Apr 25, 2022	4.110	4.159	3.990	4.080	233,500	-0.09(-2.16%)
Apr 22, 2022	4.280	4.280	4.050	4.170	222,463	-0.11(-2.57%)
Apr 21, 2022	4.490	4.690	4.120	4.280	688,734	+0.02(+0.47%)
Apr 20, 2022	4.320	4.471	4.230	4.260	214,814	-0.08(-1.84%)
Apr 19, 2022	4.690	4.750	4.290	4.340	395,994	-0.43(-9.01%)
Apr 18, 2022	4.740	4.900	4.710	4.770	152,265	-0.06(-1.24%)
Apr 14, 2022	4.310	5.000	4.250	4.830	747,825	+0.55(+12.85%)
Apr 13, 2022	3.970	4.390	3.960	4.280	390,233	+0.26(+6.47%)
Apr 12, 2022	4.210	4.210	3.957	4.020	242,372	-0.18(-4.29%)
Apr 11, 2022	4.020	4.250	3.910	4.200	288,556	+0.16(+3.96%)
Apr 08, 2022	4.450	4.450	4.020	4.040	369,052	-0.11(-2.65%)
Apr 07, 2022	4.370	4.530	4.020	4.150	573,663	-0.26(-5.90%)
Apr 06, 2022	4.780	4.780	4.342	4.410	737,560	-0.42(-8.70%)
Apr 05, 2022	5.020	5.240	4.750	4.830	1,252,584	-0.21(-4.17%)
Apr 04, 2022	4.600	5.170	4.500	5.040	2,089,276	+0.50(+10.89%)

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.