Knightscope Inc (KSCP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -16.9014084507 | 7.1 | 7.1981 | 5.41 | 159943 | 6.00288396 | CS |
| 4 | -5.1 | -46.3636363636 | 11 | 13.23 | 4.89 | 776898 | 8.97340553 | CS |
| 12 | -9.675 | -62.1187800963 | 15.575 | 15.945 | 4.89 | 2192591 | 11.74342722 | CS |
| 26 | -22.65 | -79.3345008757 | 28.55 | 29.85 | 4.89 | 1942114 | 14.41390246 | CS |
| 52 | -33.6 | -85.0632911392 | 39.5 | 49.945 | 4.89 | 1637668 | 20.52857598 | CS |
| 156 | -716.1 | -99.1828254848 | 722 | 1375 | 4.89 | 1739299 | 171.61680954 | CS |
| 260 | -716.1 | -99.1828254848 | 722 | 1375 | 4.89 | 1739299 | 171.61680954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426900 | 5.72 | -0.08 | -1.38 | 5.87 | 5.88 | 5.41 | 163869 |
| 1728340500 | 5.8 | -0.39 | -6.30 | 6.11 | 6.19 | 5.68 | 116903 |
| 1728081300 | 6.19 | 0.05 | 0.81 | 6.15 | 6.2897999 | 5.84 | 132367 |
| 1727994900 | 6.14 | 0.03 | 0.49 | 5.93 | 6.45 | 5.93 | 129906 |
| 1727908500 | 6.11 | -1.09 | -15.14 | 7.1 | 7.1981 | 5.93 | 256670 |
| 1727822100 | 7.2 | -0.16 | -2.17 | 7.57 | 8 | 6.9 | 159490 |
| 1727735700 | 7.36 | -0.65 | -8.11 | 8.2 | 9.5592 | 6.8 | 497006 |
| 1727476500 | 8.01 | 1.22 | 17.97 | 6.98 | 8.27 | 6.62 | 442403 |
| 1727390100 | 6.79 | 0.99 | 17.07 | 6 | 6.95 | 5.9502 | 217276 |
| 1727303700 | 5.8 | 0.45 | 8.41 | 5.34 | 5.83 | 5.34 | 202652 |
| 1727217300 | 5.35 | 0.15 | 2.88 | 5.2 | 5.4605 | 5.0199999 | 132894 |
| 1727130900 | 5.2 | 0.06 | 1.17 | 5.0599999 | 5.3 | 5.01 | 124593 |
| 1726871700 | 5.14 | -0.03 | -0.58 | 5.25 | 5.345 | 5.0101 | 134549 |
| 1726785300 | 5.17 | -0.44 | -7.84 | 5.68 | 5.8199 | 4.89 | 298792 |
| 1726698900 | 5.61 | 0.39 | 7.47 | 5.6 | 5.87 | 5.32 | 316010 |
| 1726612500 | 5.22 | -2.46 | -32.03 | 7.76 | 8.1199 | 5.08 | 615761 |
| 1726526100 | 7.68 | -2.37 | -23.58 | 12.03 | 13.23 | 7.54 | 431111 |
| 1726266900 | 10.05 | 0.26 | 2.60 | 10.2 | 10.5 | 9.5699999 | 77847 |
| 1726180500 | 9.795 | -0.36 | -3.50 | 10 | 10.24475 | 9.55 | 68098 |
| 1726094100 | 10.15 | -1.42 | -12.27 | 11 | 11.14 | 10.1 | 77369 |
| 1726007700 | 11.57 | -0.31 | -2.57 | 11.695 | 12 | 11 | 23119 |
| 1725921300 | 11.875 | 0.95 | 8.65 | 10.75 | 12 | 10.67 | 47960 |
| 1725662100 | 10.93 | -0.15 | -1.35 | 11 | 11.535 | 10.879999 | 24027 |
| 1725575700 | 11.08 | -0.06 | -0.54 | 11.1 | 11.565 | 10.75 | 22294 |
| 1725489300 | 11.14 | -0.86 | -7.17 | 11.97 | 11.975 | 11.05 | 26329 |
| 1725402900 | 12 | -0.8 | -6.25 | 12.875 | 12.92 | 11.615 | 35702 |
| 1725057300 | 12.8 | 0.69 | 5.65 | 12.389999 | 12.94 | 12.105 | 29085 |
| 1724970900 | 12.115 | -1.26 | -9.42 | 13.18 | 13.48 | 12 | 49648 |
| 1724884500 | 13.375 | -0.03 | -0.22 | 13.4 | 13.73 | 12.75 | 29214 |
| 1724798100 | 13.405 | 0.03 | 0.22 | 13.125 | 14.149999 | 13.004999 | 28241 |
| 1724711700 | 13.375 | -0.44 | -3.22 | 14.245 | 14.249999 | 12.835 | 44094 |
| 1724452500 | 13.819999 | 1.26 | 10.08 | 12.575 | 14.249999 | 12.5 | 66855 |
| 1724366100 | 12.555 | -0.95 | -7.00 | 13 | 13.4295 | 12.025 | 48432 |
| 1724279700 | 13.5 | 0.01 | 0.04 | 13.42 | 13.99 | 13 | 48251 |
| 1724193300 | 13.495 | 1.08 | 8.70 | 12.5 | 13.94 | 12.5 | 54524 |
| 1724106900 | 12.415 | 1.43 | 12.97 | 11.285 | 13.215 | 11 | 85905 |
| 1723847700 | 10.99 | -0.16 | -1.43 | 11.6 | 11.75 | 10.11 | 85517 |
| 1723761300 | 11.15 | -3.3 | -22.84 | 12.835 | 13.5 | 10.46 | 119136 |
| 1723674900 | 14.45 | 4.95 | 52.11 | 9.66 | 14.75 | 9.65 | 261418 |
| 1723588500 | 9.5 | 0.25 | 2.70 | 9.25 | 9.6 | 9 | 35721 |
| 1723502100 | 9.25 | -0.3 | -3.14 | 10 | 10.15 | 9.25 | 41354 |
| 1723242900 | 9.55 | 0.18 | 1.87 | 9.9 | 9.9 | 9.305 | 23191 |
| 1723156500 | 9.375 | 0.09 | 0.91 | 9.5 | 9.77 | 9.295 | 38677 |
| 1723070100 | 9.2899999 | -0.49 | -4.96 | 10 | 10.1 | 9.25 | 43739 |
| 1722983700 | 9.775 | -0.21 | -2.05 | 10.059999 | 10.495 | 9.775 | 34679 |
| 1722897300 | 9.98 | -0.5 | -4.77 | 10 | 10.174999 | 9.5 | 47697 |
| 1722638100 | 10.48 | -0.91 | -7.95 | 11.5 | 11.5 | 10.055 | 77066 |
| 1722551700 | 11.385 | -0.59 | -4.93 | 12.5 | 12.58995 | 11.25 | 55109 |
| 1722465300 | 11.975 | 0.09 | 0.76 | 12 | 12.4 | 11.899999 | 41214 |
| 1722378900 | 11.885 | -0.16 | -1.29 | 12.055 | 12.495 | 11.65 | 51678 |
| 1722292500 | 12.04 | 0.4 | 3.44 | 12.04 | 12.255 | 11.684999 | 56244 |
| 1722033300 | 11.64 | 0.15 | 1.31 | 11.735 | 11.75 | 10.8 | 49189 |
| 1721946900 | 11.49 | 0.46 | 4.12 | 11.5 | 11.995 | 10.795 | 57797 |
| 1721860500 | 11.035 | -0.28 | -2.47 | 11.75 | 12 | 11 | 47751 |
| 1721774100 | 11.315 | -0.58 | -4.92 | 12.24 | 12.445 | 10.65 | 97147 |
| 1721687700 | 11.899999 | -1.17 | -8.92 | 13.5 | 13.5 | 11.85 | 94129 |
| 1721428500 | 13.065 | -0.05 | -0.34 | 14 | 14.36 | 12.5 | 87431 |
| 1721342100 | 13.11 | -1.39 | -9.59 | 15 | 15.675 | 13.05 | 94160 |
| 1721255700 | 14.499999 | -0.67 | -4.42 | 15.575 | 15.945 | 14.335 | 72758 |
| 1721169300 | 15.17 | 1.45 | 10.53 | 14.499999 | 15.995 | 13.785 | 179390 |
| 1721082900 | 13.725 | 0.33 | 2.46 | 13.5 | 14 | 13.15 | 35718 |
| 1720823700 | 13.395 | 0.1 | 0.75 | 13.375 | 14 | 13.01 | 31747 |
| 1720737300 | 13.295 | 0.73 | 5.81 | 12.354999 | 13.41 | 12.35 | 37310 |
| 1720650900 | 12.565 | 0.55 | 4.58 | 12.15 | 12.595 | 11.924999 | 35876 |
| 1720564500 | 12.015 | -0.37 | -2.99 | 12.58 | 12.657499 | 11.75 | 37572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
