Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Knightscope Inc | KSCP | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.435 |
KSCP Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.49 | 0.5055 | 0.42 | 0.4449436 | 988,853 | -0.02 | -4.08% |
1 Month | 0.50 | 0.63 | 0.42 | 0.5116008 | 1,530,790 | -0.03 | -6.00% |
3 Months | 0.506 | 0.63 | 0.39 | 0.5032655 | 1,591,484 | -0.036 | -7.11% |
6 Months | 0.68 | 0.82 | 0.39 | 0.5538229 | 1,371,219 | -0.21 | -30.88% |
1 Year | 0.602 | 2.24 | 0.36 | 0.9550819 | 2,225,266 | -0.132 | -21.93% |
3 Years | 14.44 | 27.50 | 0.36 | 4.18 | 1,677,307 | -13.97 | -96.75% |
5 Years | 14.44 | 27.50 | 0.36 | 4.18 | 1,677,307 | -13.97 | -96.75% |
KSCP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 0.435 | -0.005 | -1.14% | 0.442 | 0.4499 | 0.4214 | 1,172,935 |
Apr 30 2024 | 0.44 | -0.0066 | -1.48% | 0.4675 | 0.4696 | 0.4322 | 539,163 |
Apr 29 2024 | 0.4466 | 0.0016 | 0.36% | 0.4255 | 0.455 | 0.42 | 1,193,444 |
Apr 26 2024 | 0.445 | -0.0117 | -2.56% | 0.4684 | 0.4742 | 0.444 | 992,864 |
Apr 25 2024 | 0.4567 | -0.0213 | -4.46% | 0.4809 | 0.482406 | 0.445 | 993,467 |
Apr 24 2024 | 0.478 | -0.002 | -0.42% | 0.507 | 0.515 | 0.4712 | 1,609,373 |
Apr 23 2024 | 0.48 | 0.05 | 11.63% | 0.48 | 0.4857 | 0.46 | 1,535,559 |
Apr 22 2024 | 0.43 | -0.0187 | -4.17% | 0.4518 | 0.46 | 0.42 | 1,257,525 |
Apr 19 2024 | 0.4487 | -0.0331 | -6.87% | 0.4767 | 0.4833 | 0.44 | 1,910,894 |
Apr 18 2024 | 0.4818 | -0.0194 | -3.87% | 0.5056 | 0.5137 | 0.4755 | 653,094 |
Apr 17 2024 | 0.5012 | 0.0105 | 2.14% | 0.51 | 0.524999 | 0.4903 | 999,721 |
Apr 16 2024 | 0.4907 | -0.0153 | -3.02% | 0.4958 | 0.4999 | 0.48 | 1,318,322 |
Apr 15 2024 | 0.506 | -0.0305 | -5.68% | 0.53 | 0.55 | 0.5015 | 1,139,511 |
Apr 12 2024 | 0.5365 | -0.0099 | -1.81% | 0.5495 | 0.5551 | 0.52161 | 643,019 |
Apr 11 2024 | 0.5464 | 0.0129 | 2.42% | 0.55 | 0.57 | 0.535 | 806,999 |
Apr 10 2024 | 0.5335 | -0.0326 | -5.76% | 0.56 | 0.5649 | 0.5154 | 1,207,699 |
Apr 09 2024 | 0.5661 | -0.0394 | -6.51% | 0.571 | 0.597 | 0.5608 | 1,524,148 |
Apr 08 2024 | 0.6055 | 0.0507 | 9.14% | 0.5549 | 0.6277 | 0.55 | 1,963,906 |
Apr 05 2024 | 0.5548 | -0.0002 | -0.04% | 0.59 | 0.615 | 0.5221 | 2,596,592 |
Apr 04 2024 | 0.555 | 0.0652 | 13.31% | 0.50 | 0.63 | 0.49 | 6,193,346 |
Apr 03 2024 | 0.4898 | 0.0068 | 1.41% | 0.485 | 0.518 | 0.47 | 1,262,607 |
Apr 02 2024 | 0.483 | -0.0254 | -5.00% | 0.50 | 0.5006 | 0.45 | 1,749,052 |