Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Knightscope Inc | KSCP | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.547 | 0.50 | 0.5604 | 0.50 | 0.55 |
KSCP Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.458 | 0.6178 | 0.45 | 0.5502609 | 3,067,356 | 0.042 | 9.17% |
1 Month | 0.52 | 0.6178 | 0.39 | 0.4952546 | 1,943,340 | -0.02 | -3.85% |
3 Months | 0.62 | 0.7153 | 0.39 | 0.528741 | 1,489,650 | -0.12 | -19.35% |
6 Months | 0.7157 | 0.9989 | 0.39 | 0.6045925 | 1,245,182 | -0.2157 | -30.14% |
1 Year | 0.77 | 2.24 | 0.36 | 0.9771568 | 2,157,459 | -0.27 | -35.06% |
3 Years | 14.44 | 27.50 | 0.36 | 4.37 | 1,669,239 | -13.94 | -96.54% |
5 Years | 14.44 | 27.50 | 0.36 | 4.37 | 1,669,239 | -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 |