ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

KSCP Knightscope Inc

0.50
-0.05 (-9.09%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Knightscope Inc KSCP NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.05 -9.09% 0.50 10:55:25
Open Price Low Price High Price Close Price Previous Close
0.547 0.50 0.5604 0.50 0.55
more quote information »

KSCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4580.61780.450.55026093,067,3560.0429.17%
1 Month0.520.61780.390.49525461,943,340-0.02-3.85%
3 Months0.620.71530.390.5287411,489,650-0.12-19.35%
6 Months0.71570.99890.390.60459251,245,182-0.2157-30.14%
1 Year0.772.240.360.97715682,157,459-0.27-35.06%
3 Years14.4427.500.364.371,669,239-13.94-96.54%
5 Years14.4427.500.364.371,669,239-13.94-96.54%

KSCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
29 Mar 2024 0.50 -0.05 -9.09% 0.547 0.5604 0.50 1,979,403
28 Mar 2024 0.55 -0.057 -9.39% 0.606 0.61 0.51 2,571,377
27 Mar 2024 0.607 0.0674 12.49% 0.5493 0.6178 0.54 4,903,588
26 Mar 2024 0.5396 0.0646 13.60% 0.49 0.585 0.4884 4,945,749
23 Mar 2024 0.475 0.0038 0.81% 0.48 0.484 0.46 1,505,037
22 Mar 2024 0.4712 0.0266 5.98% 0.458 0.4782 0.45 1,411,031
21 Mar 2024 0.4446 -0.0104 -2.29% 0.4536 0.47 0.4406 691,317
20 Mar 2024 0.455 0.0183 4.19% 0.45 0.475 0.44 978,431
19 Mar 2024 0.4367 0.0266 6.49% 0.429 0.4648 0.426701 1,504,015
16 Mar 2024 0.4101 -0.0099 -2.36% 0.4271 0.43 0.403 1,472,178
15 Mar 2024 0.42 -0.0122 -2.82% 0.45 0.45 0.42 1,341,550
14 Mar 2024 0.4322 0.0071 1.67% 0.4336 0.45 0.4257 1,028,586
13 Mar 2024 0.4251 -0.0299 -6.57% 0.4566 0.46 0.4234 1,490,924
12 Mar 2024 0.455 -0.01 -2.15% 0.4763 0.479 0.4411 1,612,434
09 Mar 2024 0.465 -0.0177 -3.67% 0.4913 0.495 0.455 1,058,251
08 Mar 2024 0.4827 0.0058 1.22% 0.50 0.50 0.4805 1,109,062
07 Mar 2024 0.4769 0.0243 5.37% 0.47 0.50 0.4699 1,949,773
06 Mar 2024 0.4526 -0.035 -7.18% 0.475 0.475 0.4415 1,615,418
05 Mar 2024 0.4876 0.0076 1.58% 0.5038 0.5099 0.48 1,550,468
02 Mar 2024 0.48 -0.0415 -7.96% 0.52 0.52 0.39 5,271,970
01 Mar 2024 0.5215 0.0085 1.66% 0.52 0.53749 0.5155 855,632

Your Recent History

Delayed Upgrade Clock