Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 5.810 5.820 5.530 5.770 298,757 -0.13(-2.20%)
Sep 29, 2025 5.610 6.018 5.610 5.900 420,777 +0.44(+8.06%)
Sep 26, 2025 5.570 5.689 5.430 5.460 144,706 -0.10(-1.80%)
Sep 25, 2025 5.620 5.700 5.370 5.560 278,192 -0.15(-2.63%)
Sep 24, 2025 5.660 5.880 5.660 5.710 201,303 +0.10(+1.78%)
Sep 23, 2025 6.030 6.121 5.600 5.610 385,048 -0.43(-7.12%)
Sep 22, 2025 6.030 6.180 5.750 6.040 317,456 -0.04(-0.66%)
Sep 19, 2025 6.250 6.300 6.075 6.080 317,566 -0.11(-1.78%)
Sep 18, 2025 6.170 6.450 6.130 6.190 370,444 +0.18(+3.00%)
Sep 17, 2025 5.930 6.274 5.900 6.010 334,597 +0.10(+1.69%)
Sep 16, 2025 5.910 6.100 5.760 5.910 162,496 +0.01(+0.17%)
Sep 15, 2025 5.860 6.010 5.660 5.900 206,246 +0.08(+1.37%)
Sep 12, 2025 5.860 6.170 5.810 5.820 285,651 -0.04(-0.68%)
Sep 11, 2025 5.520 5.900 5.510 5.860 233,623 +0.30(+5.40%)
Sep 10, 2025 5.540 5.700 5.490 5.560 143,071 -0.10(-1.77%)
Sep 09, 2025 5.460 5.679 5.450 5.660 207,883 +0.21(+3.85%)
Sep 08, 2025 5.470 5.590 5.360 5.450 204,787 -0.03(-0.55%)
Sep 05, 2025 5.580 5.665 5.350 5.480 188,933 -0.03(-0.54%)
Sep 04, 2025 5.590 5.760 5.420 5.510 244,268 -0.14(-2.48%)
Sep 03, 2025 5.750 5.900 5.580 5.650 174,004 +0.06(+1.07%)
Sep 02, 2025 5.850 5.960 5.560 5.590 291,014 -0.45(-7.45%)
Aug 29, 2025 5.970 6.076 5.861 6.040 230,019 +0.12(+2.03%)
Aug 28, 2025 6.170 6.184 5.800 5.920 449,850 -0.24(-3.90%)
Aug 27, 2025 5.800 6.427 5.680 6.160 813,720 +0.30(+5.12%)
Aug 26, 2025 5.650 6.070 5.640 5.860 459,996 +0.38(+6.93%)
Aug 25, 2025 5.590 5.740 5.450 5.480 246,139 -0.15(-2.66%)
Aug 22, 2025 5.310 5.650 5.150 5.630 328,538 +0.33(+6.23%)
Aug 21, 2025 5.140 5.400 5.040 5.300 206,231 +0.10(+1.92%)
Aug 20, 2025 5.230 5.290 5.080 5.200 358,951 +0.12(+2.36%)
Aug 19, 2025 5.760 5.833 5.010 5.080 669,625 -0.73(-12.56%)
Aug 18, 2025 5.560 5.860 5.540 5.810 256,338 +0.25(+4.50%)
Aug 15, 2025 5.700 5.746 5.560 5.560 231,022 -0.20(-3.47%)
Aug 14, 2025 5.700 5.900 5.640 5.760 322,211 -0.19(-3.19%)
Aug 13, 2025 5.760 6.060 5.301 5.950 887,920 +0.00(+0.00%)
Aug 12, 2025 5.780 5.950 5.530 5.950 493,457 +0.17(+2.94%)
Aug 11, 2025 5.970 6.020 5.740 5.780 341,950 -0.15(-2.53%)
Aug 08, 2025 5.690 6.020 5.600 5.930 403,635 +0.31(+5.52%)
Aug 07, 2025 5.690 5.800 5.530 5.620 302,180 -0.04(-0.71%)
Aug 06, 2025 5.970 6.041 5.590 5.660 392,552 -0.23(-3.90%)
Aug 05, 2025 6.000 6.175 5.800 5.890 371,952 -0.08(-1.34%)
Aug 04, 2025 5.790 6.027 5.640 5.970 488,412 +0.18(+3.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.