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 )

0.4487 -0.0331 (-6.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 1.170 1.170 1.040 1.100 507,026 -0.04(-3.51%)
Feb 27, 2023 1.080 1.240 1.080 1.140 811,298 +0.08(+7.55%)
Feb 24, 2023 1.040 1.090 1.030 1.060 412,193 -0.01(-0.93%)
Feb 23, 2023 1.120 1.150 1.040 1.070 437,091 -0.02(-1.83%)
Feb 22, 2023 1.130 1.130 1.060 1.090 606,715 -0.01(-0.91%)
Feb 21, 2023 1.160 1.200 1.100 1.100 401,052 -0.05(-4.35%)
Feb 17, 2023 1.290 1.290 1.120 1.150 995,659 -0.07(-5.74%)
Feb 16, 2023 1.300 1.313 1.210 1.220 475,714 -0.08(-6.15%)
Feb 15, 2023 1.410 1.410 1.290 1.300 392,273 -0.02(-1.52%)
Feb 14, 2023 1.360 1.360 1.220 1.320 411,837 -0.04(-2.94%)
Feb 13, 2023 1.450 1.473 1.350 1.360 608,961 -0.08(-5.88%)
Feb 10, 2023 1.620 1.650 1.430 1.445 704,106 -0.16(-9.97%)
Feb 09, 2023 1.750 1.780 1.600 1.605 432,264 -0.15(-8.55%)
Feb 08, 2023 1.810 1.869 1.700 1.755 376,593 -0.06(-3.04%)
Feb 07, 2023 1.630 1.820 1.620 1.810 482,832 +0.19(+11.73%)
Feb 06, 2023 1.600 1.680 1.600 1.620 269,282 -0.04(-2.41%)
Feb 03, 2023 1.600 1.670 1.540 1.660 482,479 +0.02(+1.22%)
Feb 02, 2023 1.510 1.640 1.510 1.640 735,871 +0.13(+8.61%)
Feb 01, 2023 1.570 1.580 1.420 1.510 532,760 -0.08(-5.03%)
Jan 31, 2023 1.590 1.620 1.580 1.590 157,713 -0.01(-0.63%)
Jan 30, 2023 1.640 1.640 1.535 1.600 186,777 -0.05(-3.03%)
Jan 27, 2023 1.700 1.710 1.620 1.650 525,204 -0.03(-1.79%)
Jan 26, 2023 1.740 1.750 1.660 1.680 220,773 -0.04(-2.33%)
Jan 25, 2023 1.690 1.730 1.650 1.720 166,687 +0.01(+0.58%)
Jan 24, 2023 1.740 1.760 1.680 1.710 247,794 +0.02(+1.18%)
Jan 23, 2023 1.710 1.778 1.650 1.690 436,962 -0.03(-1.74%)
Jan 20, 2023 1.640 1.830 1.610 1.720 565,410 +0.09(+5.52%)
Jan 19, 2023 1.690 1.700 1.600 1.630 176,056 -0.05(-2.98%)
Jan 18, 2023 1.700 1.730 1.677 1.680 206,510 -0.01(-0.59%)
Jan 17, 2023 1.730 1.790 1.670 1.690 135,129 -0.07(-3.98%)
Jan 13, 2023 1.710 1.790 1.672 1.760 287,923 +0.05(+2.92%)
Jan 12, 2023 1.770 1.780 1.550 1.710 635,375 -0.09(-5.00%)
Jan 11, 2023 1.820 1.860 1.760 1.800 156,294 -0.02(-1.10%)
Jan 10, 2023 1.800 1.850 1.680 1.820 223,828 +0.00(+0.00%)
Jan 09, 2023 1.990 2.000 1.790 1.820 297,257 -0.17(-8.54%)
Jan 06, 2023 2.000 2.000 1.920 1.990 165,763 +0.03(+1.53%)
Jan 05, 2023 2.000 2.000 1.902 1.960 181,454 +0.01(+0.51%)
Jan 04, 2023 1.980 1.985 1.900 1.950 236,472 +0.08(+4.28%)
Jan 03, 2023 1.890 2.000 1.850 1.870 269,814 -0.02(-1.06%)
Dec 30, 2022 1.870 1.930 1.750 1.890 342,568 +0.06(+3.28%)
Dec 29, 2022 1.630 1.920 1.630 1.830 364,673 +0.13(+7.65%)
Dec 28, 2022 1.630 1.730 1.530 1.700 319,118 +0.06(+3.66%)
Dec 27, 2022 1.730 1.730 1.620 1.640 213,598 -0.07(-4.09%)
Dec 23, 2022 1.740 1.750 1.632 1.710 202,286 +0.05(+3.01%)
Dec 22, 2022 1.650 1.780 1.550 1.660 346,413 +0.02(+1.22%)
Dec 21, 2022 1.380 1.880 1.360 1.640 749,318 +0.28(+20.59%)
Dec 20, 2022 1.430 1.460 1.350 1.360 177,853 -0.09(-6.21%)
Dec 19, 2022 1.540 1.580 1.450 1.450 153,013 -0.07(-4.61%)
Dec 16, 2022 1.530 1.565 1.450 1.520 206,285 +0.02(+1.33%)
Dec 15, 2022 1.530 1.540 1.500 1.500 139,640 +0.01(+0.67%)
Dec 14, 2022 1.610 1.610 1.470 1.490 645,471 -0.17(-9.97%)
Dec 13, 2022 1.730 2.110 1.650 1.655 1,378,133 -0.05(-3.22%)
Dec 12, 2022 1.930 1.930 1.670 1.710 472,378 -0.19(-10.00%)
Dec 09, 2022 1.900 1.970 1.850 1.900 180,611 -0.08(-4.04%)
Dec 08, 2022 2.060 2.109 1.840 1.980 343,450 -0.07(-3.41%)
Dec 07, 2022 2.150 2.170 2.000 2.050 172,522 -0.04(-1.91%)
Dec 06, 2022 2.150 2.175 2.070 2.090 166,662 -0.06(-2.79%)
Dec 05, 2022 2.330 2.369 2.130 2.150 163,145 -0.15(-6.52%)
Dec 02, 2022 2.270 2.340 2.200 2.300 111,172 +0.03(+1.32%)
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.