New Zealand markets closed

Knightscope, Inc. (KSCP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4490-0.0234 (-4.95%)
At close: 04:00PM EDT
0.4651 +0.02 (+3.59%)
After hours: 07:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.47980.48000.44050.44900.44901,270,800
02 May 20240.48600.49000.45200.47200.47202,849,500
01 May 20240.44200.45000.42100.43500.43501,175,200
30 Apr 20240.46800.47000.43200.44000.4400542,600
29 Apr 20240.42600.45500.42000.44700.44701,205,000
26 Apr 20240.46800.47400.44400.44500.44501,012,700
25 Apr 20240.49000.50500.44500.45700.45701,058,600
24 Apr 20240.50700.51500.47100.47800.47801,610,700
23 Apr 20240.48000.48600.46000.48000.48001,537,600
22 Apr 20240.45200.46000.42000.43000.43001,311,700
19 Apr 20240.47700.48300.44000.44900.44901,907,000
18 Apr 20240.50600.51400.47600.48200.4820654,500
17 Apr 20240.51000.52500.49000.50100.5010999,900
16 Apr 20240.50400.51000.48000.49100.49101,526,700
15 Apr 20240.53000.55000.50100.50600.50601,141,600
12 Apr 20240.55000.55500.52200.53700.5370642,100
11 Apr 20240.55000.57000.53500.54600.5460809,400
10 Apr 20240.56600.57000.51500.53400.53401,249,000
09 Apr 20240.57100.59700.56100.56600.56601,526,400
08 Apr 20240.55500.62800.55000.60600.60601,974,900
05 Apr 20240.59000.61500.52200.55500.55502,668,200
04 Apr 20240.50000.63000.49000.55500.55506,214,900
03 Apr 20240.48500.51800.47000.49000.49001,319,700
02 Apr 20240.52500.52500.45000.48300.48301,835,900
01 Apr 20240.51000.52000.48000.50800.50801,253,700
28 Mar 20240.54700.56000.50000.50000.50001,989,200
27 Mar 20240.60600.61000.51000.55000.55002,573,800
26 Mar 20240.54900.61800.54000.60700.60704,941,900
25 Mar 20240.49000.58500.48800.54000.54004,964,300
22 Mar 20240.48000.48400.46000.47500.47501,504,700
21 Mar 20240.45800.47800.45000.47100.47101,419,700
20 Mar 20240.45400.47000.44100.44500.4450693,900
19 Mar 20240.45000.47500.44000.45500.4550978,900
18 Mar 20240.42900.46500.42700.43700.43701,509,400
15 Mar 20240.42700.43200.40300.41000.41002,000,400
14 Mar 20240.45000.45000.42000.42000.42001,346,400
13 Mar 20240.43400.45000.42600.43200.43201,039,400
12 Mar 20240.45700.46000.42300.42500.42501,496,600
11 Mar 20240.47600.47900.44100.45500.45501,616,300
08 Mar 20240.49100.49500.45500.46500.46501,057,100
07 Mar 20240.50000.50000.48100.48300.48301,106,500
06 Mar 20240.47000.50000.47000.47700.47701,956,100
05 Mar 20240.47500.47500.44200.45300.45301,625,100
04 Mar 20240.50400.51000.48000.48800.48801,552,900
01 Mar 20240.52000.52000.39000.48000.48005,269,200
29 Feb 20240.52000.53700.51600.52200.5220873,000
28 Feb 20240.54300.54500.50200.51300.51302,072,900
27 Feb 20240.54000.55000.51000.53500.53501,827,800
26 Feb 20240.53000.53000.50100.52700.52701,419,600
23 Feb 20240.50600.51000.49500.50200.5020868,300
22 Feb 20240.50900.51300.50000.50100.50101,232,900
21 Feb 20240.48000.51000.47100.50500.5050790,100
20 Feb 20240.52000.52000.47100.48000.48002,009,800
16 Feb 20240.50000.52000.50000.51100.5110794,300
15 Feb 20240.51400.52000.49500.50500.50501,508,200
14 Feb 20240.53000.54000.50200.50800.5080879,200
13 Feb 20240.54000.54000.52000.52300.5230463,900
12 Feb 20240.53900.56000.53900.54400.54401,055,200
09 Feb 20240.51800.54000.51000.53400.5340610,900
08 Feb 20240.50600.52500.50000.52300.5230635,200
07 Feb 20240.51000.54000.50000.50600.50601,284,400
06 Feb 20240.51000.53500.50000.52000.5200876,400
05 Feb 20240.56300.57500.51000.51900.51901,696,100
02 Feb 20240.58000.59000.56300.57000.5700665,400
01 Feb 20240.59000.60000.57300.58900.5890693,000
31 Jan 20240.57800.60000.57500.57800.57801,365,100
30 Jan 20240.60000.60000.57600.58200.5820570,600
29 Jan 20240.60000.60500.57500.58000.5800874,800
26 Jan 20240.60800.63500.59100.60500.6050980,500
25 Jan 20240.57500.64000.54800.63300.63302,662,200
24 Jan 20240.59100.60000.54000.54800.5480855,000
23 Jan 20240.52300.57900.52300.56800.56801,411,800
22 Jan 20240.53300.56000.52100.52300.5230835,800
19 Jan 20240.51000.52000.50100.51500.5150729,900
18 Jan 20240.52900.53900.47000.50000.50001,643,900
17 Jan 20240.53000.54900.50000.51700.5170935,400
16 Jan 20240.57000.57000.51600.52800.52801,279,000
12 Jan 20240.58400.58500.55300.55800.5580610,900
11 Jan 20240.59000.59500.55300.56000.56001,267,800
10 Jan 20240.61000.61000.58000.59000.59001,021,900
09 Jan 20240.61600.62500.59000.60600.60601,000,200
08 Jan 20240.69300.70000.61600.62500.62501,790,900
05 Jan 20240.63500.71500.62800.64000.64004,434,100
04 Jan 20240.62000.62100.58500.61300.61302,109,200
03 Jan 20240.60000.60700.57000.59800.59801,690,100
02 Jan 20240.60000.60000.58700.59200.5920764,600
29 Dec 20230.63000.64000.59000.60000.60001,936,800
28 Dec 20230.62800.63100.60400.60700.60701,341,700
27 Dec 20230.60500.62300.59600.61000.61001,178,900
26 Dec 20230.60400.61100.58900.60500.6050704,300
22 Dec 20230.59500.60000.58400.60000.6000799,500
21 Dec 20230.60000.61700.58000.59200.59201,089,600
20 Dec 20230.62500.62500.59500.60400.6040821,400
19 Dec 20230.61200.63000.59700.60000.60001,168,800
18 Dec 20230.65000.67000.61000.61100.6110843,500
15 Dec 20230.67000.67700.65000.65000.65001,176,200
14 Dec 20230.61000.66000.60200.62000.62001,156,800
13 Dec 20230.63000.64500.60000.61000.61001,083,100
12 Dec 20230.62900.66000.61900.63000.6300642,100
11 Dec 20230.69300.70000.61000.61900.61901,278,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...