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 (%)
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%)
Dec 01, 2022 2.200 2.370 2.150 2.270 164,879 +0.09(+4.13%)
Nov 30, 2022 2.200 2.230 2.115 2.180 154,289 +0.02(+0.93%)
Nov 29, 2022 2.240 2.550 2.100 2.160 525,092 -0.11(-4.85%)
Nov 28, 2022 2.080 2.300 2.080 2.270 178,618 +0.12(+5.58%)
Nov 25, 2022 2.350 2.370 2.080 2.150 148,456 -0.17(-7.33%)
Nov 23, 2022 2.460 2.500 2.310 2.320 92,498 -0.03(-1.28%)
Nov 22, 2022 2.560 2.560 2.320 2.350 225,784 -0.23(-8.91%)
Nov 21, 2022 2.610 2.610 2.480 2.580 131,992 -0.02(-0.77%)
Nov 18, 2022 2.590 2.659 2.500 2.600 106,119 +0.01(+0.39%)
Nov 17, 2022 2.760 2.760 2.520 2.590 85,183 -0.05(-1.89%)
Nov 16, 2022 2.660 2.670 2.560 2.640 83,262 +0.01(+0.38%)
Nov 15, 2022 2.700 2.890 2.600 2.630 312,141 -0.04(-1.50%)
Nov 14, 2022 2.740 2.801 2.600 2.670 234,630 -0.04(-1.48%)
Nov 11, 2022 3.000 3.000 2.700 2.710 77,113 -0.27(-9.06%)
Nov 10, 2022 3.000 3.130 2.950 2.980 106,635 +0.00(+0.00%)
Nov 09, 2022 3.040 3.063 2.950 2.980 39,179 -0.09(-2.93%)
Nov 08, 2022 3.170 3.180 3.000 3.070 61,675 -0.05(-1.60%)
Nov 07, 2022 3.120 3.121 3.015 3.120 21,730 -0.03(-0.95%)
Nov 04, 2022 3.230 3.290 2.980 3.150 91,393 -0.07(-2.17%)
Nov 03, 2022 3.200 3.270 3.120 3.220 33,101 -0.04(-1.23%)
Nov 02, 2022 3.430 3.430 3.210 3.260 49,994 -0.12(-3.55%)
Nov 01, 2022 3.420 3.650 3.330 3.380 138,574 +0.02(+0.60%)
Oct 31, 2022 3.070 3.450 3.070 3.360 130,013 +0.25(+8.04%)
Oct 28, 2022 2.960 3.150 2.960 3.110 57,535 +0.11(+3.67%)
Oct 27, 2022 2.860 3.200 2.822 3.000 233,783 +0.16(+5.63%)
Oct 26, 2022 2.620 2.880 2.620 2.840 67,429 +0.19(+7.17%)
Oct 25, 2022 2.660 2.740 2.610 2.650 72,716 +0.00(+0.00%)
Oct 24, 2022 2.750 2.790 2.610 2.650 51,683 -0.10(-3.64%)
Oct 21, 2022 2.710 2.820 2.700 2.750 86,452 +0.00(+0.00%)
Oct 20, 2022 2.550 2.750 2.550 2.750 87,053 +0.21(+8.27%)
Oct 19, 2022 2.640 2.680 2.520 2.540 38,461 -0.11(-4.15%)
Oct 18, 2022 2.640 2.650 2.590 2.650 46,087 +0.05(+1.92%)
Oct 17, 2022 2.570 2.640 2.520 2.600 57,684 +0.04(+1.56%)
Oct 14, 2022 2.580 2.599 2.510 2.560 40,186 +0.00(+0.00%)
Oct 13, 2022 2.460 2.560 2.417 2.560 41,768 +0.04(+1.59%)
Oct 12, 2022 2.500 2.535 2.450 2.520 73,643 +0.08(+3.28%)
Oct 11, 2022 2.480 2.570 2.350 2.440 124,902 -0.04(-1.61%)
Oct 10, 2022 2.440 2.480 2.360 2.480 69,674 +0.06(+2.48%)
Oct 07, 2022 2.500 2.500 2.400 2.420 73,089 -0.08(-3.20%)
Oct 06, 2022 2.550 2.550 2.450 2.500 32,582 -0.02(-0.79%)
Oct 05, 2022 2.550 2.562 2.457 2.520 44,224 -0.06(-2.33%)
Oct 04, 2022 2.500 2.605 2.500 2.580 84,667 +0.10(+4.03%)
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.