Knightscope Inc (KSCP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.01 | -29.7337278107 | 6.76 | 6.8 | 4.53 | 206625 | 5.52337506 | CS |
| 4 | -6.2 | -56.6210045662 | 10.95 | 10.99 | 4.53 | 220608 | 7.73483166 | CS |
| 12 | -9.29 | -66.1680911681 | 14.04 | 17.7877 | 4.53 | 232411 | 10.7048409 | CS |
| 26 | -6.945 | -59.3843522873 | 11.695 | 28.5712 | 4.53 | 374313 | 12.04691632 | CS |
| 52 | -19.065 | -80.0545874449 | 23.815 | 31.5 | 4.53 | 1278868 | 15.89833963 | CS |
| 156 | -278.75 | -98.3245149912 | 283.5 | 337.5 | 4.53 | 1261585 | 51.8549842 | CS |
| 260 | -717.25 | -99.3421052632 | 722 | 1375 | 4.53 | 1549719 | 167.78767015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 4.7 | -0.4 | -7.84 | 5.07 | 5.1494 | 4.58 | 254342 |
| 1741390500 | 5.1 | -0.23 | -4.32 | 5.53 | 5.53 | 5.05 | 192126 |
| 1741304100 | 5.33 | -0.39 | -6.82 | 5.72 | 5.72 | 5.26 | 226121 |
| 1741217700 | 5.72 | 0.02 | 0.35 | 5.7699999 | 5.9499 | 5.5111 | 204294 |
| 1741131300 | 5.7 | -0.1 | -1.72 | 5.5199999 | 5.86 | 5.159484 | 211062 |
| 1741044900 | 5.8 | -0.5 | -7.94 | 6.7 | 6.8 | 5.6501 | 167421 |
| 1740785700 | 6.3 | -0.27 | -4.11 | 6.5 | 6.67 | 6.19 | 151886 |
| 1740699300 | 6.57 | -0.22 | -3.24 | 6.85 | 6.9999 | 6.5199999 | 88305 |
| 1740612900 | 6.79 | -0.01 | -0.15 | 6.87 | 7.14 | 6.7 | 178222 |
| 1740526500 | 6.8 | -0.38 | -5.29 | 7.025 | 7.25 | 6.6804 | 183239 |
| 1740440100 | 7.18 | -0.84 | -10.47 | 7.89 | 7.89 | 7.16 | 225329 |
| 1740180900 | 8.02 | -0.46 | -5.42 | 8.47 | 8.4903 | 7.92 | 221657 |
| 1740094500 | 8.48 | -0.02 | -0.24 | 8.61 | 8.92 | 8.1 | 256629 |
| 1740008100 | 8.5 | -0.51 | -5.66 | 8.95 | 9.1986 | 8.3368 | 311176 |
| 1739921700 | 9.01 | 0.26 | 2.97 | 8.69 | 9.1 | 8.69 | 140111 |
| 1739576100 | 8.75 | -0.23 | -2.56 | 8.95 | 9.1788 | 8.68 | 177135 |
| 1739489700 | 8.98 | -0.67 | -6.94 | 9.65 | 9.7599 | 8.825 | 389696 |
| 1739403300 | 9.65 | -0.14 | -1.43 | 9.6717 | 10.0799 | 9.42 | 269189 |
| 1739316900 | 9.7899999 | -0.66 | -6.32 | 10.475 | 10.475 | 9.73 | 247629 |
| 1739230500 | 10.45 | -0.39 | -3.60 | 10.95 | 10.99 | 10.34 | 255378 |
| 1738971300 | 10.84 | -0.14 | -1.28 | 10.895 | 11.28 | 10.6 | 225548 |
| 1738884900 | 10.98 | -0.47 | -4.10 | 11.44 | 11.45 | 10.8 | 170288 |
| 1738798500 | 11.45 | 0.67 | 6.22 | 10.93 | 11.56 | 10.62 | 279822 |
| 1738712100 | 10.78 | 0.78 | 7.80 | 10.16 | 10.8 | 10 | 196286 |
| 1738625700 | 10 | -0.51 | -4.85 | 9.63 | 10.22 | 9.46 | 216040 |
| 1738366500 | 10.51 | 0.2 | 1.94 | 10.26 | 11.106 | 10.1 | 175511 |
| 1738280100 | 10.31 | -0.12 | -1.15 | 10.97 | 11.27 | 10.14 | 184095 |
| 1738193700 | 10.43 | -0.42 | -3.87 | 10.78 | 10.93 | 10.2 | 330363 |
| 1738107300 | 10.85 | 0.68 | 6.69 | 10.25 | 11.54 | 10.17 | 713825 |
| 1738020900 | 10.17 | -1.2 | -10.55 | 10.95 | 11 | 10.04 | 266488 |
| 1737761700 | 11.37 | -0.73 | -6.03 | 11.8 | 12.47 | 10.75 | 574294 |
| 1737675300 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737588900 | 12.1 | 0.93 | 8.33 | 11.6 | 12.29 | 11.21 | 230806 |
| 1737502500 | 11.17 | -0.83 | -6.92 | 12.285 | 12.3571 | 10.65 | 318321 |
| 1737156900 | 12 | -0.27 | -2.20 | 12.25 | 12.7 | 11.8 | 81108 |
| 1737070500 | 12.27 | -0.51 | -3.99 | 12.57 | 12.8345 | 11.91 | 107798 |
| 1736984100 | 12.78 | 1.29 | 11.23 | 11.68 | 12.9899 | 11.557 | 279241 |
| 1736897700 | 11.49 | 0.59 | 5.41 | 11.06 | 12.2899 | 10.57 | 430007 |
| 1736811300 | 10.9 | -1.2 | -9.92 | 11.75 | 12 | 10.71 | 139026 |
| 1736552100 | 12.1 | -0.81 | -6.27 | 12.98 | 13 | 11.68 | 182018 |
| 1736379300 | 12.91 | -1.49 | -10.35 | 13.8 | 14.1067 | 12.4701 | 228775 |
| 1736292900 | 14.4 | -0.91 | -5.94 | 15.6 | 15.6 | 13.75 | 256040 |
| 1736206500 | 15.31 | 1.14 | 8.05 | 16.872 | 17.7877 | 14.81 | 732233 |
| 1735947300 | 14.17 | 1.79 | 14.46 | 12.3 | 14.3405 | 12.01 | 252775 |
| 1735860900 | 12.38 | -0.24 | -1.90 | 13.15 | 13.681 | 12.1 | 140640 |
| 1735688100 | 12.62 | -0.95 | -7.00 | 13.14 | 13.86 | 12.3711 | 177959 |
| 1735601700 | 13.57 | -0.38 | -2.72 | 13.45 | 13.62 | 12.6 | 162320 |
| 1735342500 | 13.95 | -0.4 | -2.79 | 14.8 | 15.25 | 13.1739 | 185097 |
| 1735256100 | 14.35 | 0.55 | 3.99 | 13.95 | 14.7947 | 13.2848 | 205771 |
| 1735077840 | 13.8 | 0.5 | 3.76 | 13.12 | 14.055 | 13.12 | 40628 |
| 1734996900 | 13.3 | -0.05 | -0.37 | 13.35 | 13.685 | 12.89 | 57505 |
| 1734737700 | 13.35 | 0.27 | 2.06 | 13.06 | 13.8862 | 12.59 | 117242 |
| 1734651300 | 13.08 | 0.77 | 6.26 | 12.71 | 13.78 | 12.3201 | 169949 |
| 1734564900 | 12.31 | -0.94 | -7.09 | 13.256 | 13.6578 | 11.75 | 152734 |
| 1734478500 | 13.25 | -0.93 | -6.56 | 14.4164 | 14.4164 | 12.75 | 105432 |
| 1734392100 | 14.18 | 0.34 | 2.46 | 14 | 14.7 | 13.5 | 99303 |
| 1734132900 | 13.84 | 0.6 | 4.53 | 13.37 | 13.84 | 12.63 | 127909 |
| 1734046500 | 13.24 | -0.77 | -5.50 | 13.735 | 14.05 | 12.75 | 125074 |
| 1733960100 | 14.01 | -0.66 | -4.50 | 14.719 | 14.9226 | 13.35 | 230479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
