Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

0.2745 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 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 (%)
Jul 15, 2024 0.2700 0.2800 0.2630 0.2745 1,786,275 +0.01(+2.46%)
Jul 12, 2024 0.2700 0.2800 0.2602 0.2679 1,588,505 +0.00(+0.75%)
Jul 11, 2024 0.2471 0.2682 0.2470 0.2659 1,866,801 +0.01(+5.81%)
Jul 10, 2024 0.2430 0.2519 0.2385 0.2513 1,800,014 +0.01(+4.58%)
Jul 09, 2024 0.2500 0.2532 0.2350 0.2403 1,879,036 -0.01(-2.99%)
Jul 08, 2024 0.2600 0.2600 0.2420 0.2477 2,799,203 -0.00(-0.48%)
Jul 05, 2024 0.2797 0.2800 0.2451 0.2489 3,159,185 -0.02(-8.66%)
Jul 03, 2024 0.2737 0.2800 0.2700 0.2725 1,342,997 -0.00(-0.69%)
Jul 02, 2024 0.2893 0.2893 0.2700 0.2744 999,928 -0.01(-3.04%)
Jul 01, 2024 0.3236 0.3250 0.2811 0.2830 1,370,046 -0.02(-7.79%)
Jun 28, 2024 0.3050 0.3175 0.3006 0.3069 1,180,101 +0.01(+2.71%)
Jun 27, 2024 0.3300 0.3333 0.2900 0.2988 2,060,624 -0.02(-6.92%)
Jun 26, 2024 0.2947 0.3234 0.2946 0.3210 2,014,685 +0.03(+10.65%)
Jun 25, 2024 0.2800 0.2973 0.2778 0.2901 2,182,428 +0.01(+5.38%)
Jun 24, 2024 0.2600 0.2972 0.2525 0.2753 3,080,551 +0.03(+12.37%)
Jun 21, 2024 0.2500 0.2540 0.2408 0.2450 1,899,524 +0.01(+3.46%)
Jun 20, 2024 0.2600 0.2635 0.2350 0.2368 3,150,767 -0.02(-8.11%)
Jun 18, 2024 0.2951 0.3000 0.2577 0.2577 1,948,354 -0.04(-12.64%)
Jun 17, 2024 0.3186 0.3199 0.2901 0.2950 1,368,522 -0.02(-6.94%)
Jun 14, 2024 0.3300 0.3370 0.3158 0.3170 3,003,320 +0.01(+1.83%)
Jun 13, 2024 0.3114 0.3155 0.3030 0.3113 1,015,504 +0.01(+2.33%)
Jun 12, 2024 0.3090 0.3170 0.3000 0.3042 610,057 -0.00(-0.16%)
Jun 11, 2024 0.3000 0.3091 0.2916 0.3047 777,552 +0.00(+1.57%)
Jun 10, 2024 0.3150 0.3198 0.2922 0.3000 1,174,376 -0.01(-3.35%)
Jun 07, 2024 0.3200 0.3300 0.3001 0.3104 973,624 -0.00(-1.46%)
Jun 06, 2024 0.3374 0.3385 0.3042 0.3150 1,332,682 -0.01(-4.08%)
Jun 05, 2024 0.2990 0.3600 0.2921 0.3284 2,986,099 +0.04(+14.54%)
Jun 04, 2024 0.3000 0.3045 0.2800 0.2867 811,219 -0.02(-5.88%)
Jun 03, 2024 0.2900 0.3072 0.2879 0.3046 1,061,287 +0.02(+6.84%)
May 31, 2024 0.3000 0.3008 0.2166 0.2851 2,932,637 -0.02(-5.22%)
May 30, 2024 0.3092 0.3100 0.2921 0.3008 1,454,622 -0.01(-4.20%)
May 29, 2024 0.3200 0.3264 0.2970 0.3140 2,213,288 -0.02(-4.85%)
May 28, 2024 0.3300 0.3400 0.3175 0.3300 1,445,024 -0.01(-3.76%)
May 24, 2024 0.3336 0.3498 0.3235 0.3429 1,552,098 +0.01(+2.79%)
May 23, 2024 0.3700 0.3700 0.3100 0.3336 2,572,770 -0.03(-7.23%)
May 22, 2024 0.3700 0.3710 0.3514 0.3596 1,699,859 -0.01(-3.07%)
May 21, 2024 0.3700 0.3800 0.3601 0.3710 1,605,017 -0.00(-0.38%)
May 20, 2024 0.3800 0.3861 0.3631 0.3724 2,084,887 -0.01(-1.53%)
May 17, 2024 0.3700 0.3950 0.3600 0.3782 2,808,605 -0.02(-4.25%)
May 16, 2024 0.4300 0.4310 0.3850 0.3950 2,598,100 -0.03(-6.93%)
May 15, 2024 0.4207 0.4400 0.4150 0.4244 1,065,109 +0.00(+0.88%)
May 14, 2024 0.3987 0.4238 0.3910 0.4207 1,844,365 +0.01(+1.32%)
May 13, 2024 0.4300 0.4399 0.4075 0.4152 1,851,838 -0.01(-3.42%)
May 10, 2024 0.4500 0.4512 0.4220 0.4299 999,190 -0.01(-1.17%)
May 09, 2024 0.4568 0.4594 0.4320 0.4350 690,962 -0.01(-1.14%)
May 08, 2024 0.4300 0.4500 0.4153 0.4400 980,553 +0.01(+3.09%)
May 07, 2024 0.4563 0.4595 0.4224 0.4268 1,457,677 -0.03(-6.61%)
May 06, 2024 0.4571 0.4665 0.4500 0.4570 882,534 +0.01(+1.78%)
May 03, 2024 0.4798 0.4800 0.4405 0.4490 1,285,996 -0.02(-4.95%)
May 02, 2024 0.4900 0.4900 0.4519 0.4724 2,795,047 +0.04(+8.60%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.