Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Knightscope Inc (KSCP)
Knightscope Inc (KSCP) Historical

KSCP Knightscope Inc

0.433

-0.007 (-1.59%)

May 01 2024 - Closed

Delayed by 15 minutes

KSCP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.435	-0.005	-1.14%	0.442	0.4499	0.4214	1,172,935
Apr 30 2024	0.44	-0.0066	-1.48%	0.4675	0.4696	0.4322	539,163
Apr 29 2024	0.4466	0.0016	0.36%	0.4255	0.455	0.42	1,193,444
Apr 26 2024	0.445	-0.0117	-2.56%	0.4684	0.4742	0.444	992,864
Apr 25 2024	0.4567	-0.0213	-4.46%	0.49	0.5055	0.445	1,045,859
Apr 24 2024	0.478	-0.002	-0.42%	0.507	0.515	0.4712	1,609,373
Apr 23 2024	0.48	0.05	11.63%	0.48	0.4857	0.46	1,535,559
Apr 22 2024	0.43	-0.0187	-4.17%	0.4518	0.46	0.42	1,257,525
Apr 19 2024	0.4487	-0.0331	-6.87%	0.4767	0.4833	0.44	1,910,894
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
Mar 18 2024	0.4367	0.0266	6.49%	0.429	0.4648	0.426701	1,504,015
Mar 15 2024	0.4101	-0.0099	-2.36%	0.4271	0.4321	0.403	2,000,431
Mar 14 2024	0.42	-0.0122	-2.82%	0.45	0.45	0.42	1,341,550
Mar 13 2024	0.4322	0.0071	1.67%	0.4336	0.45	0.4257	1,028,586
Mar 12 2024	0.4251	-0.0299	-6.57%	0.4566	0.46	0.4234	1,490,924
Mar 11 2024	0.455	-0.01	-2.15%	0.4763	0.479	0.4411	1,612,434
Mar 08 2024	0.465	-0.0177	-3.67%	0.4913	0.495	0.455	1,058,251
Mar 07 2024	0.4827	0.0058	1.22%	0.50	0.50	0.4805	1,109,062
Mar 06 2024	0.4769	0.0243	5.37%	0.47	0.50	0.4699	1,949,773
Mar 05 2024	0.4526	-0.035	-7.18%	0.475	0.475	0.4415	1,615,418
Mar 04 2024	0.4876	0.0076	1.58%	0.5038	0.5099	0.48	1,550,468
Mar 01 2024	0.48	-0.0415	-7.96%	0.52	0.52	0.39	5,271,970
Feb 29 2024	0.5215	0.0085	1.66%	0.52	0.53749	0.5155	855,632
Feb 28 2024	0.513	-0.022	-4.11%	0.5432	0.545	0.5024	2,066,785
Feb 27 2024	0.535	0.0078	1.48%	0.54	0.5496	0.5101	1,825,610
Feb 26 2024	0.5272	0.0249	4.96%	0.53	0.53	0.5014	1,383,868
Feb 23 2024	0.5023	0.0008	0.16%	0.506	0.51	0.4945	783,762
Feb 22 2024	0.5015	-0.0033	-0.65%	0.5088	0.513	0.50	1,229,340
Feb 21 2024	0.5048	0.0248	5.17%	0.48	0.5099	0.4705	788,983
Feb 20 2024	0.48	-0.0312	-6.10%	0.52	0.52	0.4707	1,997,523
Feb 16 2024	0.5112	0.0062	1.23%	0.50	0.52	0.50	794,267
Feb 15 2024	0.505	-0.0035	-0.69%	0.514	0.52	0.495	1,502,808
Feb 14 2024	0.5085	-0.0145	-2.77%	0.53	0.54	0.5024	872,072
Feb 13 2024	0.523	-0.021	-3.86%	0.54	0.54	0.52	459,780
Feb 12 2024	0.544	0.0099	1.85%	0.5389	0.56005	0.5389	1,055,032
Feb 09 2024	0.5341	0.0112	2.14%	0.518	0.5395	0.51	610,698
Feb 08 2024	0.5229	0.0167	3.30%	0.506	0.5249	0.50	631,421
Feb 07 2024	0.5062	-0.0138	-2.65%	0.51	0.5399	0.50	1,280,084
Feb 06 2024	0.52	0.001	0.19%	0.51	0.5353	0.5004	875,907
Feb 05 2024	0.519	-0.0511	-8.96%	0.5634	0.575	0.51	1,688,651
Feb 02 2024	0.5701	-0.0192	-3.26%	0.58	0.59	0.5625	665,396

Delayed Upgrade Clock