Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Knightscope Inc | KSCP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 0.4818 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.4818 |
KSCP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.5495 | 0.5551 | 0.4755 | 0.5015483 | 950,733 | -0.0677 | -12.32% |
| 1 Month | 0.48 | 0.63 | 0.45 | 0.5422451 | 2,062,187 | 0.0018 | 0.38% |
| 3 Months | 0.6076 | 0.6349 | 0.39 | 0.5152823 | 1,535,694 | -0.1258 | -20.70% |
| 6 Months | 0.9301 | 0.95 | 0.39 | 0.5709067 | 1,325,004 | -0.4483 | -48.20% |
| 1 Year | 0.7067 | 2.24 | 0.36 | 0.9641495 | 2,182,718 | -0.2249 | -31.82% |
| 3 Years | 14.44 | 27.50 | 0.36 | 4.26 | 1,669,627 | -13.96 | -96.66% |
| 5 Years | 14.44 | 27.50 | 0.36 | 4.26 | 1,669,627 | -13.96 | -96.66% |
KSCP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.4818 | -0.0194 | -3.87% | 0.5056 | 0.5137 | 0.4755 | 653,094 |
| Apr 17 2024 | 0.5012 | 0.0105 | 2.14% | 0.51 | 0.524999 | 0.4903 | 999,721 |
| Apr 16 2024 | 0.4907 | -0.0153 | -3.02% | 0.5036 | 0.51 | 0.48 | 1,519,574 |
| Apr 15 2024 | 0.506 | -0.0305 | -5.68% | 0.53 | 0.55 | 0.5015 | 1,139,511 |
| Apr 12 2024 | 0.5365 | -0.0099 | -1.81% | 0.5495 | 0.5551 | 0.52161 | 643,019 |
| Apr 11 2024 | 0.5464 | 0.0129 | 2.42% | 0.55 | 0.57 | 0.535 | 806,999 |
| Apr 10 2024 | 0.5335 | -0.0326 | -5.76% | 0.5664 | 0.57 | 0.5154 | 1,243,448 |
| Apr 09 2024 | 0.5661 | -0.0394 | -6.51% | 0.571 | 0.597 | 0.5608 | 1,524,148 |
| Apr 08 2024 | 0.6055 | 0.0507 | 9.14% | 0.5549 | 0.6277 | 0.55 | 1,963,906 |
| Apr 05 2024 | 0.5548 | -0.0002 | -0.04% | 0.59 | 0.615 | 0.5221 | 2,671,414 |
| Apr 04 2024 | 0.555 | 0.0652 | 13.31% | 0.50 | 0.63 | 0.49 | 6,193,346 |
| Apr 03 2024 | 0.4898 | 0.0068 | 1.41% | 0.485 | 0.518 | 0.47 | 1,262,607 |
| Apr 02 2024 | 0.483 | -0.0254 | -5.00% | 0.525 | 0.525 | 0.45 | 1,832,905 |
| Apr 01 2024 | 0.5084 | 0.0084 | 1.68% | 0.52 | 0.52 | 0.48 | 1,218,389 |
| Mar 28 2024 | 0.50 | -0.05 | -9.09% | 0.547 | 0.5604 | 0.50 | 1,979,403 |
| Mar 27 2024 | 0.55 | -0.057 | -9.39% | 0.606 | 0.61 | 0.51 | 2,571,377 |
| Mar 26 2024 | 0.607 | 0.0674 | 12.49% | 0.5493 | 0.6178 | 0.54 | 4,903,588 |
| Mar 25 2024 | 0.5396 | 0.0646 | 13.60% | 0.49 | 0.585 | 0.4884 | 4,945,749 |
| Mar 22 2024 | 0.475 | 0.0038 | 0.81% | 0.48 | 0.484 | 0.46 | 1,505,037 |
| Mar 21 2024 | 0.4712 | 0.0266 | 5.98% | 0.458 | 0.4782 | 0.45 | 1,411,031 |
| Mar 20 2024 | 0.4446 | -0.0104 | -2.29% | 0.4536 | 0.47 | 0.4406 | 691,317 |
| Mar 19 2024 | 0.455 | 0.0183 | 4.19% | 0.45 | 0.475 | 0.44 | 978,431 |
