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:

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 (%)
Apr 28, 2023 0.6100 0.6200 0.6000 0.6135 533,694 +0.01(+2.25%)
Apr 27, 2023 0.5800 0.6100 0.5727 0.6000 713,681 +0.02(+3.45%)
Apr 26, 2023 0.6200 0.6484 0.5534 0.5800 942,732 -0.03(-4.68%)
Apr 25, 2023 0.6000 0.6200 0.5900 0.6085 855,406 +0.04(+6.31%)
Apr 24, 2023 0.6300 0.6400 0.5650 0.5724 1,056,695 -0.06(-9.06%)
Apr 21, 2023 0.6600 0.6600 0.6000 0.6294 806,051 -0.03(-3.88%)
Apr 20, 2023 0.6800 0.6946 0.6200 0.6548 813,454 -0.02(-2.70%)
Apr 19, 2023 0.7067 0.7100 0.6600 0.6730 993,111 -0.03(-3.73%)
Apr 18, 2023 0.7500 0.7500 0.6752 0.6991 1,213,175 -0.04(-5.30%)
Apr 17, 2023 0.6700 0.7399 0.6600 0.7382 1,654,131 +0.10(+15.31%)
Apr 14, 2023 0.6595 0.6595 0.6360 0.6402 1,474,712 +0.00(+0.55%)
Apr 13, 2023 0.7064 0.7100 0.6335 0.6367 4,017,651 -0.04(-6.37%)
Apr 12, 2023 0.7500 0.7700 0.6502 0.6800 687,509 -0.02(-2.58%)
Apr 11, 2023 0.6500 0.7300 0.6400 0.6980 1,082,416 +0.08(+12.85%)
Apr 10, 2023 0.6200 0.6457 0.6000 0.6185 467,039 +0.01(+1.73%)
Apr 06, 2023 0.6359 0.6800 0.5751 0.6080 949,792 -0.03(-5.03%)
Apr 05, 2023 0.7000 0.7027 0.6300 0.6402 841,683 -0.04(-5.85%)
Apr 04, 2023 0.7776 0.8099 0.6600 0.6800 595,782 -0.07(-9.93%)
Apr 03, 2023 0.9000 0.9000 0.7400 0.7550 1,016,435 -0.14(-15.25%)
Mar 31, 2023 0.9300 0.9500 0.8900 0.8909 515,954 -0.04(-3.94%)
Mar 30, 2023 0.9300 0.9399 0.8850 0.9274 387,557 +0.04(+5.06%)
Mar 29, 2023 1.040 1.040 0.8700 0.8827 1,014,424 -0.13(-12.60%)
Mar 28, 2023 0.7700 1.040 0.7501 1.010 1,765,912 +0.24(+31.19%)
Mar 27, 2023 0.7600 0.7699 0.7000 0.7699 419,583 +0.03(+3.90%)
Mar 24, 2023 0.7000 0.7410 0.6700 0.7410 301,196 +0.05(+7.39%)
Mar 23, 2023 0.7142 0.7300 0.6700 0.6900 457,583 -0.02(-2.21%)
Mar 22, 2023 0.6870 0.7252 0.6800 0.7056 735,527 +0.03(+4.64%)
Mar 21, 2023 0.6800 0.6873 0.6401 0.6743 779,482 +0.03(+4.30%)
Mar 20, 2023 0.7140 0.7143 0.6465 0.6465 540,595 -0.03(-4.93%)
Mar 17, 2023 0.7900 0.8029 0.6800 0.6800 1,124,923 -0.10(-12.82%)
Mar 16, 2023 0.7900 0.8291 0.7800 0.7800 554,871 +0.01(+1.27%)
Mar 15, 2023 0.8800 0.8899 0.7700 0.7702 826,398 -0.09(-9.98%)
Mar 14, 2023 0.9529 1.000 0.8556 0.8556 691,220 -0.06(-6.87%)
Mar 13, 2023 1.000 0.9961 0.9000 0.9187 768,903 -0.11(-10.81%)
Mar 10, 2023 0.9100 1.040 0.8900 1.030 1,741,680 +0.16(+18.39%)
Mar 09, 2023 1.000 1.030 0.8700 0.8700 1,992,532 -0.15(-14.71%)
Mar 08, 2023 1.050 1.050 1.000 1.020 455,495 -0.02(-1.92%)
Mar 07, 2023 1.120 1.130 1.020 1.040 619,829 -0.08(-7.14%)
Mar 06, 2023 1.160 1.160 1.100 1.120 255,230 -0.03(-2.61%)
Mar 03, 2023 1.190 1.190 1.120 1.150 320,602 +0.01(+0.88%)
Mar 02, 2023 1.170 1.170 1.090 1.140 308,616 -0.02(-1.72%)
Mar 01, 2023 1.130 1.250 1.110 1.160 725,020 +0.06(+5.45%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.