Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Knightscope, Inc. - Class A Common Stock (NQ: KSCP )

0.3782 -0.0168 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.3700 0.3950 0.3600 0.3782 2,805,417 -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%)
May 01, 2024 0.4420 0.4499 0.4214 0.4350 1,173,484 -0.01(-1.14%)
Apr 30, 2024 0.4675 0.4696 0.4322 0.4400 540,259 -0.01(-1.48%)
Apr 29, 2024 0.4300 0.4550 0.4200 0.4466 1,195,844 +0.00(+0.36%)
Apr 26, 2024 0.4684 0.4742 0.4440 0.4450 1,012,714 -0.01(-2.56%)
Apr 25, 2024 0.4900 0.5041 0.4450 0.4567 1,051,430 -0.02(-4.46%)
Apr 24, 2024 0.5100 0.5150 0.4712 0.4780 1,610,603 -0.00(-0.42%)
Apr 23, 2024 0.4800 0.4857 0.4600 0.4800 1,536,721 +0.05(+11.63%)
Apr 22, 2024 0.4500 0.4600 0.4200 0.4300 1,266,809 -0.02(-4.17%)
Apr 19, 2024 0.4767 0.4833 0.4400 0.4487 1,916,009 -0.03(-6.87%)
Apr 18, 2024 0.5100 0.5137 0.4755 0.4818 654,215 -0.02(-3.87%)
Apr 17, 2024 0.5100 0.5250 0.4903 0.5012 999,947 +0.01(+2.14%)
Apr 16, 2024 0.5000 0.5100 0.4800 0.4907 1,526,739 -0.02(-3.02%)
Apr 15, 2024 0.5300 0.5500 0.5015 0.5060 1,139,551 -0.03(-5.68%)
Apr 12, 2024 0.5495 0.5551 0.5216 0.5365 649,142 -0.01(-1.81%)
Apr 11, 2024 0.5500 0.5700 0.5350 0.5464 808,999 +0.01(+2.42%)
Apr 10, 2024 0.5664 0.5700 0.5154 0.5335 1,245,273 -0.03(-5.76%)
Apr 09, 2024 0.5710 0.5970 0.5608 0.5661 1,524,221 -0.04(-6.51%)
Apr 08, 2024 0.5549 0.6277 0.5500 0.6055 1,969,481 +0.05(+9.14%)
Apr 05, 2024 0.5900 0.6150 0.5221 0.5548 2,675,037 -0.00(-0.04%)
Apr 04, 2024 0.5000 0.6300 0.4900 0.5550 6,203,835 +0.07(+13.31%)
Apr 03, 2024 0.4900 0.5180 0.4700 0.4898 1,269,078 +0.01(+1.41%)
Apr 02, 2024 0.5250 0.5250 0.4500 0.4830 1,834,001 -0.03(-5.00%)
Apr 01, 2024 0.5100 0.5200 0.4800 0.5084 1,253,684 +0.01(+1.68%)
Mar 28, 2024 0.5500 0.5604 0.5000 0.5000 1,989,173 -0.05(-9.09%)
Mar 27, 2024 0.6060 0.6100 0.5100 0.5500 2,572,589 -0.06(-9.39%)
Mar 26, 2024 0.5493 0.6178 0.5400 0.6070 4,930,044 +0.07(+12.49%)
Mar 25, 2024 0.4900 0.5850 0.4884 0.5396 4,951,085 +0.06(+13.60%)
Mar 22, 2024 0.4800 0.4840 0.4600 0.4750 1,506,743 +0.00(+0.81%)
Mar 21, 2024 0.4580 0.4782 0.4500 0.4712 1,415,263 +0.03(+5.98%)
Mar 20, 2024 0.4536 0.4700 0.4406 0.4446 691,586 -0.01(-2.29%)
Mar 19, 2024 0.4500 0.4750 0.4400 0.4550 978,938 +0.02(+4.19%)
Mar 18, 2024 0.4300 0.4648 0.4267 0.4367 1,509,282 +0.03(+6.49%)
Mar 15, 2024 0.4271 0.4321 0.4030 0.4101 2,024,616 -0.01(-2.36%)
Mar 14, 2024 0.4500 0.4500 0.4200 0.4200 1,345,840 -0.01(-2.82%)
Mar 13, 2024 0.4336 0.4500 0.4257 0.4322 1,037,130 +0.01(+1.67%)
Mar 12, 2024 0.4566 0.4600 0.4234 0.4251 1,492,395 -0.03(-6.57%)
Mar 11, 2024 0.4763 0.4790 0.4411 0.4550 1,614,253 -0.01(-2.15%)
Mar 08, 2024 0.4913 0.4950 0.4550 0.4650 1,063,625 -0.02(-3.67%)
Mar 07, 2024 0.5000 0.5000 0.4805 0.4827 1,109,061 +0.01(+1.22%)
Mar 06, 2024 0.4700 0.4977 0.4699 0.4769 1,943,128 +0.02(+5.37%)
Mar 05, 2024 0.4700 0.4750 0.4415 0.4526 1,611,637 -0.03(-7.18%)
Mar 04, 2024 0.5038 0.5099 0.4800 0.4876 1,549,773 +0.01(+1.58%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.