Knightscope Inc (KSCP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0406 | -14.5 | 0.28 | 0.2851 | 0.213 | 3607217 | 0.23710094 | CS |
| 4 | -0.0656 | -21.5081967213 | 0.305 | 0.325 | 0.213 | 2877726 | 0.26240883 | CS |
| 12 | -0.2404 | -50.1042100875 | 0.4798 | 0.48 | 0.213 | 2100746 | 0.3010077 | CS |
| 26 | -0.3682 | -60.599078341 | 0.6076 | 0.6349 | 0.213 | 1782470 | 0.39647719 | CS |
| 52 | -1.3106 | -84.5548387097 | 1.55 | 1.8 | 0.213 | 1617305 | 0.63555417 | CS |
| 156 | -14.2006 | -98.3421052632 | 14.44 | 27.5 | 0.213 | 1704569 | 3.76857701 | CS |
| 260 | -14.2006 | -98.3421052632 | 14.44 | 27.5 | 0.213 | 1704569 | 3.76857701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.2328 | 0.003 | 1.31 | 0.2347 | 0.235 | 0.216 | 2459467 |
| 1721946900 | 0.2298 | 0.0091 | 4.12 | 0.2304 | 0.2308 | 0.2159 | 2313410 |
| 1721860500 | 0.2207 | -0.0056 | -2.47 | 0.235 | 0.238 | 0.22 | 2205058 |
| 1721774100 | 0.2263 | -0.0118 | -4.96 | 0.2448 | 0.2489 | 0.213 | 4857356 |
| 1721687700 | 0.2381 | -0.0232 | -8.88 | 0.27 | 0.27 | 0.2371 | 4484964 |
| 1721428500 | 0.2613 | -0.0009 | -0.34 | 0.28 | 0.2851 | 0.25 | 4175299 |
| 1721342100 | 0.2622 | -0.0278 | -9.59 | 0.3 | 0.3135 | 0.261 | 4708030 |
| 1721255700 | 0.29 | -0.0134 | -4.42 | 0.31 | 0.3189 | 0.2867 | 3414444 |
| 1721169300 | 0.3034 | 0.0289 | 10.53 | 0.29 | 0.3199 | 0.2757 | 8969539 |
| 1721082900 | 0.2745 | 0.0066 | 2.46 | 0.27 | 0.28 | 0.263 | 1785928 |
| 1720823700 | 0.2679 | 0.002 | 0.75 | 0.2675 | 0.28 | 0.2602 | 1587369 |
| 1720737300 | 0.2659 | 0.0146 | 5.81 | 0.2485 | 0.2682 | 0.247 | 1721582 |
| 1720650900 | 0.2513 | 0.011 | 4.58 | 0.243 | 0.2519 | 0.2385 | 1793806 |
| 1720564500 | 0.2403 | -0.0074 | -2.99 | 0.2516 | 0.25315 | 0.235 | 1878643 |
| 1720478100 | 0.2477 | -0.0012 | -0.48 | 0.2604 | 0.2604 | 0.242 | 2799003 |
| 1720218900 | 0.2489 | -0.0236 | -8.66 | 0.2797 | 0.28 | 0.2451 | 3147026 |
| 1720040640 | 0.2725 | -0.0019 | -0.69 | 0.2737 | 0.28 | 0.27 | 1342997 |
| 1719959700 | 0.2744 | -0.0086 | -3.04 | 0.2893 | 0.2893 | 0.27 | 998778 |
| 1719873300 | 0.2829999 | -0.0239 | -7.79 | 0.3236 | 0.325 | 0.281101 | 1342622 |
| 1719614100 | 0.3069 | 0.0081 | 2.71 | 0.305 | 0.3175 | 0.3006 | 1150936 |
| 1719527700 | 0.2988 | -0.0222 | -6.92 | 0.33 | 0.3333 | 0.29 | 2060186 |
| 1719441300 | 0.321 | 0.0309 | 10.65 | 0.29465 | 0.3234 | 0.2945999 | 2012250 |
| 1719354900 | 0.2901 | 0.0148 | 5.38 | 0.28 | 0.2973 | 0.2778 | 2182423 |
| 1719268500 | 0.2753 | 0.0303 | 12.37 | 0.26 | 0.2972 | 0.2525 | 3079741 |
| 1719009300 | 0.245 | 0.0082 | 3.46 | 0.25 | 0.254 | 0.2408 | 1897203 |
| 1718922900 | 0.2368 | -0.0209 | -8.11 | 0.26 | 0.2635 | 0.235 | 3149392 |
| 1718750100 | 0.2577 | -0.0373 | -12.64 | 0.2950999 | 0.3 | 0.2577 | 1945785 |
| 1718663700 | 0.295 | -0.022 | -6.94 | 0.3186 | 0.3199 | 0.2901 | 1367830 |
| 1718404500 | 0.317 | 0.0057 | 1.83 | 0.33 | 0.337 | 0.3158 | 3001487 |
| 1718318100 | 0.3113 | 0.0071 | 2.33 | 0.3114 | 0.3155 | 0.303 | 1010422 |
| 1718231700 | 0.3042 | -0.0005 | -0.16 | 0.309 | 0.3169 | 0.3 | 570549 |
| 1718145300 | 0.3047 | 0.0047 | 1.57 | 0.3 | 0.3122 | 0.2916 | 777252 |
| 1718058900 | 0.3 | -0.0104 | -3.35 | 0.315 | 0.3197999 | 0.2922 | 1145272 |
| 1717799700 | 0.3104 | -0.0046 | -1.46 | 0.327 | 0.3299 | 0.3001 | 931414 |
| 1717713300 | 0.315 | -0.0134 | -4.08 | 0.3374 | 0.3385 | 0.3042 | 1328394 |
| 1717626900 | 0.3284 | 0.0417 | 14.54 | 0.299 | 0.36 | 0.2921 | 2985887 |
| 1717540500 | 0.2867 | -0.0179 | -5.88 | 0.3 | 0.3045 | 0.28 | 811192 |
| 1717454100 | 0.3046 | 0.0195 | 6.84 | 0.2879 | 0.307199 | 0.2879 | 1057253 |
| 1717194900 | 0.2851 | -0.0157 | -5.22 | 0.3 | 0.3008 | 0.2166 | 2927435 |
| 1717108500 | 0.3008 | -0.0132 | -4.20 | 0.3091999 | 0.31 | 0.2921 | 1451578 |
| 1717022100 | 0.314 | -0.016 | -4.85 | 0.32 | 0.3264 | 0.297 | 2212968 |
| 1716935700 | 0.33 | -0.0129 | -3.76 | 0.3332 | 0.34 | 0.3175 | 1313420 |
| 1716590100 | 0.3429 | 0.0093 | 2.79 | 0.3336 | 0.3498 | 0.3235 | 1545293 |
| 1716503700 | 0.3336 | -0.026 | -7.23 | 0.37 | 0.37 | 0.31 | 2491834 |
| 1716417300 | 0.3595999 | -0.0114 | -3.07 | 0.37 | 0.37095 | 0.3514 | 1699054 |
| 1716330900 | 0.371 | -0.0014 | -0.38 | 0.37 | 0.38 | 0.3600999 | 1594757 |
| 1716244500 | 0.3724 | -0.0058 | -1.53 | 0.38 | 0.3861 | 0.3631 | 2083827 |
| 1715985300 | 0.3782 | -0.0168 | -4.25 | 0.37 | 0.395 | 0.36 | 2804170 |
| 1715898900 | 0.395 | -0.0294 | -6.93 | 0.431 | 0.431 | 0.385 | 2594833 |
| 1715812500 | 0.4244 | 0.0037 | 0.88 | 0.4207 | 0.44 | 0.415 | 1064278 |
| 1715726100 | 0.4207 | 0.0055 | 1.32 | 0.3986 | 0.4238 | 0.391 | 1844180 |
| 1715639700 | 0.4152 | -0.0147 | -3.42 | 0.4265 | 0.439901 | 0.4074999 | 1842465 |
| 1715380500 | 0.4299 | -0.0051 | -1.17 | 0.45 | 0.4512 | 0.422 | 998684 |
| 1715294100 | 0.435 | -0.005 | -1.14 | 0.4568 | 0.4594 | 0.432 | 689528 |
| 1715207700 | 0.44 | 0.0132 | 3.09 | 0.43 | 0.45 | 0.4153 | 974834 |
| 1715121300 | 0.4268 | -0.0302 | -6.61 | 0.4563 | 0.4595 | 0.4224 | 1457569 |
| 1715034900 | 0.457 | 0.008 | 1.78 | 0.4571 | 0.4665 | 0.45 | 876952 |
| 1714775700 | 0.449 | -0.0234 | -4.95 | 0.4798 | 0.48 | 0.4405 | 1284158 |
| 1714689300 | 0.4724 | 0.0374 | 8.60 | 0.4855 | 0.49 | 0.4519 | 2790770 |
| 1714602900 | 0.435 | -0.005 | -1.14 | 0.442 | 0.4499 | 0.4214 | 1172935 |
| 1714516500 | 0.44 | -0.0066 | -1.48 | 0.4675 | 0.4696 | 0.4322 | 539163 |
| 1714430100 | 0.4466 | 0.0016 | 0.36 | 0.4255 | 0.455 | 0.42 | 1193444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
