Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.450 +0.570 (+11.68%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	4.700	5.503	4.700	5.450	503,790	+0.57(+11.68%)
Nov 13, 2025	5.110	5.270	4.660	4.880	768,209	-0.45(-8.44%)
Nov 12, 2025	5.100	5.580	4.990	5.330	1,100,972	+0.41(+8.33%)
Nov 11, 2025	4.560	5.020	4.420	4.920	432,919	+0.36(+7.89%)
Nov 10, 2025	4.490	4.675	4.350	4.560	369,116	+0.25(+5.80%)
Nov 07, 2025	4.060	4.330	3.920	4.310	382,272	+0.12(+2.86%)
Nov 06, 2025	4.650	4.800	4.140	4.190	495,662	-0.26(-5.84%)
Nov 05, 2025	4.410	4.490	4.200	4.450	329,437	+0.11(+2.53%)
Nov 04, 2025	4.550	4.680	4.340	4.340	425,449	-0.34(-7.26%)
Nov 03, 2025	5.090	5.100	4.660	4.680	479,508	-0.44(-8.59%)
Oct 31, 2025	5.080	5.200	5.000	5.120	375,067	+0.05(+0.99%)
Oct 30, 2025	5.280	5.300	5.022	5.070	399,074	-0.29(-5.41%)
Oct 29, 2025	5.540	5.590	5.354	5.360	324,623	-0.19(-3.42%)
Oct 28, 2025	5.790	5.930	5.500	5.550	404,939	-0.26(-4.48%)
Oct 27, 2025	5.990	6.040	5.595	5.810	619,504	-0.09(-1.53%)
Oct 24, 2025	5.850	6.010	5.800	5.900	435,376	+0.20(+3.51%)
Oct 23, 2025	5.570	5.800	5.520	5.700	447,460	+0.28(+5.17%)
Oct 22, 2025	5.760	5.810	5.210	5.420	469,149	-0.38(-6.55%)
Oct 21, 2025	5.900	6.010	5.620	5.800	380,408	-0.12(-2.03%)
Oct 20, 2025	5.850	6.000	5.760	5.920	406,280	+0.25(+4.41%)
Oct 17, 2025	5.800	5.970	5.600	5.670	402,098	-0.20(-3.41%)
Oct 16, 2025	6.510	6.659	5.820	5.870	523,354	-0.56(-8.71%)
Oct 15, 2025	6.960	7.040	6.301	6.430	434,404	-0.28(-4.17%)
Oct 14, 2025	6.030	6.860	5.860	6.710	904,041	+0.60(+9.82%)
Oct 13, 2025	6.440	6.550	5.950	6.110	645,790	-0.18(-2.86%)
Oct 10, 2025	7.190	7.388	6.220	6.290	777,245	-0.75(-10.65%)
Oct 09, 2025	7.200	7.250	6.870	7.040	508,707	+0.10(+1.44%)
Oct 08, 2025	6.970	7.150	6.800	6.940	490,823	+0.04(+0.58%)
Oct 07, 2025	7.450	7.487	6.770	6.900	791,221	-0.50(-6.76%)
Oct 06, 2025	6.610	7.620	6.590	7.400	1,735,952	+1.18(+18.97%)
Oct 03, 2025	6.600	6.870	6.200	6.220	701,738	-0.18(-2.81%)
Oct 02, 2025	6.210	6.430	6.120	6.400	498,380	+0.24(+3.90%)
Oct 01, 2025	5.800	6.240	5.780	6.160	595,152	+0.39(+6.76%)
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%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices