Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.040 +0.120 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 5.970 6.076 5.861 6.040 230,019 +0.12(+2.03%)
Aug 28, 2025 6.170 6.184 5.800 5.920 449,850 -0.24(-3.90%)
Aug 27, 2025 5.800 6.427 5.680 6.160 813,720 +0.30(+5.12%)
Aug 26, 2025 5.650 6.070 5.640 5.860 459,996 +0.38(+6.93%)
Aug 25, 2025 5.590 5.740 5.450 5.480 246,139 -0.15(-2.66%)
Aug 22, 2025 5.310 5.650 5.150 5.630 328,538 +0.33(+6.23%)
Aug 21, 2025 5.140 5.400 5.040 5.300 206,231 +0.10(+1.92%)
Aug 20, 2025 5.230 5.290 5.080 5.200 358,951 +0.12(+2.36%)
Aug 19, 2025 5.760 5.833 5.010 5.080 669,625 -0.73(-12.56%)
Aug 18, 2025 5.560 5.860 5.540 5.810 256,338 +0.25(+4.50%)
Aug 15, 2025 5.700 5.746 5.560 5.560 231,022 -0.20(-3.47%)
Aug 14, 2025 5.700 5.900 5.640 5.760 322,211 -0.19(-3.19%)
Aug 13, 2025 5.760 6.060 5.301 5.950 887,920 +0.00(+0.00%)
Aug 12, 2025 5.780 5.950 5.530 5.950 493,457 +0.17(+2.94%)
Aug 11, 2025 5.970 6.020 5.740 5.780 341,950 -0.15(-2.53%)
Aug 08, 2025 5.690 6.020 5.600 5.930 403,635 +0.31(+5.52%)
Aug 07, 2025 5.690 5.800 5.530 5.620 302,180 -0.04(-0.71%)
Aug 06, 2025 5.970 6.041 5.590 5.660 392,552 -0.23(-3.90%)
Aug 05, 2025 6.000 6.175 5.800 5.890 371,952 -0.08(-1.34%)
Aug 04, 2025 5.790 6.027 5.640 5.970 488,412 +0.18(+3.11%)
Aug 01, 2025 5.720 6.030 5.600 5.790 612,510 -0.16(-2.69%)
Jul 31, 2025 5.800 6.070 5.580 5.950 790,695 +0.36(+6.44%)
Jul 30, 2025 5.960 6.080 5.540 5.590 454,596 -0.35(-5.89%)
Jul 29, 2025 6.520 6.609 5.900 5.940 759,565 -0.58(-8.90%)
Jul 28, 2025 7.080 7.250 6.480 6.520 887,683 -0.49(-6.99%)
Jul 25, 2025 7.480 7.500 6.950 7.010 621,727 -0.49(-6.53%)
Jul 24, 2025 7.610 7.879 7.460 7.500 648,418 -0.10(-1.32%)
Jul 23, 2025 7.810 8.082 7.300 7.600 1,240,663 +0.09(+1.20%)
Jul 22, 2025 8.920 8.920 7.350 7.510 1,344,687 -1.14(-13.18%)
Jul 21, 2025 9.840 9.844 8.560 8.650 1,570,044 -1.44(-14.27%)
Jul 18, 2025 9.240 10.14 8.360 10.09 2,963,536 +1.89(+23.05%)
Jul 17, 2025 8.490 9.410 8.000 8.200 2,592,553 +0.00(+0.00%)
Jul 16, 2025 7.880 8.220 7.420 8.200 846,600 +0.74(+9.92%)
Jul 15, 2025 8.070 8.190 7.450 7.460 457,022 -0.54(-6.75%)
Jul 14, 2025 7.360 8.314 6.881 8.000 869,574 +0.64(+8.70%)
Jul 11, 2025 7.900 7.950 7.170 7.360 701,681 -0.24(-3.16%)
Jul 10, 2025 6.930 7.650 6.860 7.600 1,426,671 +1.05(+16.03%)
Jul 09, 2025 6.710 6.756 6.334 6.550 353,309 -0.11(-1.65%)
Jul 08, 2025 7.160 7.318 6.420 6.660 862,867 -0.15(-2.20%)
Jul 07, 2025 5.580 6.830 5.560 6.810 951,702 +1.39(+25.65%)
Jul 03, 2025 5.250 5.510 5.180 5.420 338,331 +0.22(+4.23%)
Jul 02, 2025 5.000 5.223 4.860 5.200 419,280 +0.34(+7.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.