Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4450 -0.0117 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Mar 31, 2022 5.200 5.270 5.030 5.040 285,980 -0.09(-1.75%)
Mar 30, 2022 5.220 5.530 5.110 5.130 956,184 -0.09(-1.72%)
Mar 29, 2022 5.250 5.320 5.100 5.220 403,757 +0.01(+0.19%)
Mar 28, 2022 5.410 5.570 5.150 5.210 454,468 -0.18(-3.34%)
Mar 25, 2022 5.920 6.100 5.300 5.390 638,749 -0.55(-9.26%)
Mar 24, 2022 5.880 6.120 5.880 5.940 389,446 -0.06(-1.00%)
Mar 23, 2022 5.920 6.200 5.600 6.000 1,293,001 +0.30(+5.26%)
Mar 22, 2022 5.280 5.940 5.213 5.700 804,376 +0.50(+9.62%)
Mar 21, 2022 5.350 5.540 5.130 5.200 476,666 -0.18(-3.35%)
Mar 18, 2022 5.390 5.580 5.230 5.380 645,089 -0.05(-0.92%)
Mar 17, 2022 5.280 5.600 5.240 5.430 599,192 -0.04(-0.73%)
Mar 16, 2022 5.150 6.060 5.110 5.470 4,883,657 +0.28(+5.39%)
Mar 15, 2022 5.240 5.560 5.030 5.190 1,750,002 -0.24(-4.42%)
Mar 14, 2022 5.660 6.750 5.321 5.430 17,011,528 +0.36(+7.10%)
Mar 11, 2022 5.360 5.500 5.010 5.070 426,187 -0.35(-6.46%)
Mar 10, 2022 5.670 5.700 5.270 5.420 403,339 -0.30(-5.24%)
Mar 09, 2022 5.650 5.920 5.400 5.720 893,634 +0.30(+5.54%)
Mar 08, 2022 5.570 5.730 5.350 5.420 500,403 -0.16(-2.87%)
Mar 07, 2022 6.110 6.204 5.550 5.580 692,631 -0.67(-10.72%)
Mar 04, 2022 6.210 6.270 6.020 6.250 518,280 -0.07(-1.11%)
Mar 03, 2022 6.710 6.710 6.130 6.320 729,770 -0.39(-5.81%)
Mar 02, 2022 6.450 6.820 6.415 6.710 698,797 +0.33(+5.17%)
Mar 01, 2022 6.750 6.898 6.350 6.380 370,708 -0.34(-5.06%)
Feb 28, 2022 6.800 7.121 6.670 6.720 452,799 -0.35(-4.95%)
Feb 25, 2022 6.580 7.320 6.840 7.070 1,182,667 +0.59(+9.10%)
Feb 24, 2022 6.360 6.650 6.200 6.480 895,508 -0.36(-5.26%)
Feb 23, 2022 7.560 7.970 6.810 6.840 1,035,077 -0.79(-10.35%)
Feb 22, 2022 7.770 8.420 7.560 7.630 1,083,333 -0.64(-7.74%)
Feb 18, 2022 8.270 0 -0.28(-3.27%)
Feb 17, 2022 9.000 9.270 8.130 8.550 4,849,400 -0.84(-8.95%)
Feb 16, 2022 8.250 9.950 8.200 9.390 35,488,628 +1.14(+13.82%)
Feb 15, 2022 8.090 8.850 7.610 8.250 16,621,515 -0.15(-1.79%)
Feb 14, 2022 7.190 9.360 6.630 8.400 68,617,896 +2.08(+32.91%)
Feb 11, 2022 7.130 7.150 6.200 6.320 1,070,191 -0.76(-10.73%)
Feb 10, 2022 7.110 7.580 6.914 7.080 1,476,695 -0.28(-3.80%)
Feb 09, 2022 7.340 7.870 7.180 7.360 2,151,043 +0.02(+0.27%)
Feb 08, 2022 7.540 7.740 7.100 7.340 2,573,307 -0.54(-6.85%)
Feb 07, 2022 8.970 9.350 7.860 7.880 2,797,263 -1.13(-12.54%)
Feb 04, 2022 8.940 9.530 8.221 9.010 3,295,696 +0.13(+1.46%)
Feb 03, 2022 8.970 8.610 8.880 8,694,383 -0.67(-7.02%)
Feb 02, 2022 12.35 12.35 9.400 9.550 12,582,625 -2.89(-23.23%)
Feb 01, 2022 15.95 17.60 12.10 12.44 18,430,966 -8.96(-41.87%)
Jan 31, 2022 19.16 21.40 42,697,340 +5.11(+31.37%)
Jan 28, 2022 7.070 16.29 6.330 16.29 28,912,140 +10.38(+175.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.