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 )

0.5108 -0.0392 (-7.13%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.970 4.120 3.960 4.010 118,264 -0.02(-0.50%)
Apr 28, 2022 4.180 4.280 3.910 4.030 350,687 -0.15(-3.59%)
Apr 27, 2022 4.340 4.403 4.060 4.180 380,463 -0.16(-3.69%)
Apr 26, 2022 4.330 4.500 3.999 4.340 558,366 +0.26(+6.37%)
Apr 25, 2022 4.110 4.159 3.990 4.080 233,500 -0.09(-2.16%)
Apr 22, 2022 4.280 4.280 4.050 4.170 222,463 -0.11(-2.57%)
Apr 21, 2022 4.490 4.690 4.120 4.280 688,734 +0.02(+0.47%)
Apr 20, 2022 4.320 4.471 4.230 4.260 214,814 -0.08(-1.84%)
Apr 19, 2022 4.690 4.750 4.290 4.340 395,994 -0.43(-9.01%)
Apr 18, 2022 4.740 4.900 4.710 4.770 152,265 -0.06(-1.24%)
Apr 14, 2022 4.310 5.000 4.250 4.830 747,825 +0.55(+12.85%)
Apr 13, 2022 3.970 4.390 3.960 4.280 390,233 +0.26(+6.47%)
Apr 12, 2022 4.210 4.210 3.957 4.020 242,372 -0.18(-4.29%)
Apr 11, 2022 4.020 4.250 3.910 4.200 288,556 +0.16(+3.96%)
Apr 08, 2022 4.450 4.450 4.020 4.040 369,052 -0.11(-2.65%)
Apr 07, 2022 4.370 4.530 4.020 4.150 573,663 -0.26(-5.90%)
Apr 06, 2022 4.780 4.780 4.342 4.410 737,560 -0.42(-8.70%)
Apr 05, 2022 5.020 5.240 4.750 4.830 1,252,584 -0.21(-4.17%)
Apr 04, 2022 4.600 5.170 4.500 5.040 2,089,276 +0.50(+10.89%)
Apr 01, 2022 5.070 5.149 4.520 4.545 1,182,469 -0.50(-9.82%)
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%)
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.