Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

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

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

0.5000 -0.0500 (-9.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.5500 0.5604 0.5000 0.5000 1,980,353 -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%)
Feb 01, 2024 0.5900 0.6000 0.5731 0.5893 676,347 +0.01(+1.96%)
Jan 31, 2024 0.5779 0.5999 0.5750 0.5780 1,364,640 -0.00(-0.67%)
Jan 30, 2024 0.6000 0.6000 0.5756 0.5819 563,783 +0.00(+0.33%)
Jan 29, 2024 0.6000 0.6050 0.5750 0.5800 871,432 -0.03(-4.13%)
Jan 26, 2024 0.6100 0.6349 0.5912 0.6050 980,531 -0.03(-4.45%)
Jan 25, 2024 0.5700 0.6400 0.5484 0.6332 2,653,448 +0.09(+15.65%)
Jan 24, 2024 0.5912 0.5999 0.5400 0.5475 854,315 -0.02(-3.59%)
Jan 23, 2024 0.5232 0.5790 0.5226 0.5679 1,409,494 +0.05(+8.69%)
Jan 22, 2024 0.5325 0.5600 0.5210 0.5225 834,134 +0.01(+1.40%)
Jan 19, 2024 0.5100 0.5199 0.5010 0.5153 734,578 +0.02(+3.08%)
Jan 18, 2024 0.5300 0.5389 0.4703 0.4999 1,643,186 -0.02(-3.38%)
Jan 17, 2024 0.5300 0.5490 0.5000 0.5174 933,769 -0.01(-2.03%)
Jan 16, 2024 0.5700 0.5699 0.5158 0.5281 1,278,964 -0.03(-5.43%)
Jan 12, 2024 0.5836 0.5850 0.5534 0.5584 612,135 -0.00(-0.29%)
Jan 11, 2024 0.5900 0.5950 0.5534 0.5600 1,264,485 -0.03(-5.08%)
Jan 10, 2024 0.6100 0.6100 0.5800 0.5900 1,016,220 -0.02(-2.69%)
Jan 09, 2024 0.6200 0.6245 0.5902 0.6063 994,601 -0.02(-2.91%)
Jan 08, 2024 0.6928 0.6995 0.6159 0.6245 1,788,651 -0.02(-2.44%)
Jan 05, 2024 0.6350 0.7153 0.6280 0.6401 4,457,792 +0.03(+4.45%)
Jan 04, 2024 0.6200 0.6208 0.5850 0.6128 2,102,428 +0.02(+2.54%)
Jan 03, 2024 0.6000 0.6070 0.5700 0.5976 1,676,183 +0.01(+0.88%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.