Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Knightscope, Inc. - Class A Common Stock (NQ: KSCP )

0.5365 -0.0099 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.5495 0.5551 0.5216 0.5365 649,142 -0.01(-1.81%)
Apr 11, 2024 0.5500 0.5700 0.5350 0.5464 808,999 +0.01(+2.42%)
Apr 10, 2024 0.5664 0.5700 0.5154 0.5335 1,245,273 -0.03(-5.76%)
Apr 09, 2024 0.5710 0.5970 0.5608 0.5661 1,524,221 -0.04(-6.51%)
Apr 08, 2024 0.5549 0.6277 0.5500 0.6055 1,969,481 +0.05(+9.14%)
Apr 05, 2024 0.5900 0.6150 0.5221 0.5548 2,675,037 -0.00(-0.04%)
Apr 04, 2024 0.5000 0.6300 0.4900 0.5550 6,203,835 +0.07(+13.31%)
Apr 03, 2024 0.4900 0.5180 0.4700 0.4898 1,269,078 +0.01(+1.41%)
Apr 02, 2024 0.5250 0.5250 0.4500 0.4830 1,834,001 -0.03(-5.00%)
Apr 01, 2024 0.5100 0.5200 0.4800 0.5084 1,253,684 +0.01(+1.68%)
Mar 28, 2024 0.5500 0.5604 0.5000 0.5000 1,989,173 -0.05(-9.09%)
Mar 27, 2024 0.6060 0.6100 0.5100 0.5500 2,572,589 -0.06(-9.39%)
Mar 26, 2024 0.5493 0.6178 0.5400 0.6070 4,930,044 +0.07(+12.49%)
Mar 25, 2024 0.4900 0.5850 0.4884 0.5396 4,951,085 +0.06(+13.60%)
Mar 22, 2024 0.4800 0.4840 0.4600 0.4750 1,506,743 +0.00(+0.81%)
Mar 21, 2024 0.4580 0.4782 0.4500 0.4712 1,415,263 +0.03(+5.98%)
Mar 20, 2024 0.4536 0.4700 0.4406 0.4446 691,586 -0.01(-2.29%)
Mar 19, 2024 0.4500 0.4750 0.4400 0.4550 978,938 +0.02(+4.19%)
Mar 18, 2024 0.4300 0.4648 0.4267 0.4367 1,509,282 +0.03(+6.49%)
Mar 15, 2024 0.4271 0.4321 0.4030 0.4101 2,024,616 -0.01(-2.36%)
Mar 14, 2024 0.4500 0.4500 0.4200 0.4200 1,345,840 -0.01(-2.82%)
Mar 13, 2024 0.4336 0.4500 0.4257 0.4322 1,037,130 +0.01(+1.67%)
Mar 12, 2024 0.4566 0.4600 0.4234 0.4251 1,492,395 -0.03(-6.57%)
Mar 11, 2024 0.4763 0.4790 0.4411 0.4550 1,614,253 -0.01(-2.15%)
Mar 08, 2024 0.4913 0.4950 0.4550 0.4650 1,063,625 -0.02(-3.67%)
Mar 07, 2024 0.5000 0.5000 0.4805 0.4827 1,109,061 +0.01(+1.22%)
Mar 06, 2024 0.4700 0.4977 0.4699 0.4769 1,943,128 +0.02(+5.37%)
Mar 05, 2024 0.4700 0.4750 0.4415 0.4526 1,611,637 -0.03(-7.18%)
Mar 04, 2024 0.5038 0.5099 0.4800 0.4876 1,549,773 +0.01(+1.58%)
Mar 01, 2024 0.5200 0.5200 0.3900 0.4800 5,284,713 -0.04(-7.96%)
Feb 29, 2024 0.5200 0.5375 0.5155 0.5215 850,621 +0.01(+1.66%)
Feb 28, 2024 0.5432 0.5450 0.5024 0.5130 2,066,784 -0.02(-4.11%)
Feb 27, 2024 0.5400 0.5496 0.5101 0.5350 1,812,314 +0.01(+1.48%)
Feb 26, 2024 0.5300 0.5300 0.5014 0.5272 1,374,045 +0.02(+4.96%)
Feb 23, 2024 0.5060 0.5100 0.4945 0.5023 868,297 +0.00(+0.16%)
Feb 22, 2024 0.5088 0.5130 0.5000 0.5015 1,226,881 -0.00(-0.65%)
Feb 21, 2024 0.4800 0.5099 0.4705 0.5048 786,981 +0.02(+5.17%)
Feb 20, 2024 0.5200 0.5200 0.4707 0.4800 1,996,977 -0.03(-6.10%)
Feb 16, 2024 0.5000 0.5200 0.5000 0.5112 797,097 +0.01(+1.23%)
Feb 15, 2024 0.5140 0.5200 0.4950 0.5050 1,502,608 -0.00(-0.69%)
Feb 14, 2024 0.5300 0.5400 0.5024 0.5085 871,862 -0.01(-2.77%)
Feb 13, 2024 0.5400 0.5400 0.5200 0.5230 459,780 -0.02(-3.86%)
Feb 12, 2024 0.5389 0.5601 0.5389 0.5440 1,055,032 +0.01(+1.85%)
Feb 09, 2024 0.5180 0.5395 0.5100 0.5341 610,919 +0.01(+2.14%)
Feb 08, 2024 0.5060 0.5249 0.5000 0.5229 631,403 +0.02(+3.30%)
Feb 07, 2024 0.5100 0.5399 0.5000 0.5062 1,279,760 -0.01(-2.65%)
Feb 06, 2024 0.5100 0.5353 0.5004 0.5200 875,867 +0.00(+0.19%)
Feb 05, 2024 0.5634 0.5750 0.5100 0.5190 1,688,631 -0.05(-8.96%)
Feb 02, 2024 0.5800 0.5900 0.5625 0.5701 669,146 -0.02(-3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.