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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 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 (%)
Oct 01, 2024 7.570 8.000 6.900 7.200 159,625 -0.16(-2.17%)
Sep 30, 2024 8.200 9.559 6.800 7.360 497,469 -0.65(-8.11%)
Sep 27, 2024 6.980 8.270 6.620 8.010 444,967 +1.22(+17.97%)
Sep 26, 2024 6.000 6.950 5.950 6.790 218,738 +0.99(+17.07%)
Sep 25, 2024 5.340 5.830 5.340 5.800 202,816 +0.45(+8.41%)
Sep 24, 2024 5.200 5.460 5.020 5.350 132,990 +0.15(+2.88%)
Sep 23, 2024 5.060 5.300 5.010 5.200 124,594 +0.06(+1.17%)
Sep 20, 2024 5.250 5.345 5.010 5.140 135,177 -0.03(-0.58%)
Sep 19, 2024 5.660 5.820 4.890 5.170 298,819 -0.44(-7.84%)
Sep 18, 2024 5.600 5.870 5.320 5.610 316,372 +0.39(+7.47%)
Sep 17, 2024 7.760 8.120 5.080 5.220 616,785 -2.46(-32.03%)
Sep 16, 2024 12.03 13.23 7.540 7.680 431,226 +7.48(+3720.90%)
Sep 13, 2024 0.2040 0.2100 0.1914 0.2010 3,978,399 +0.01(+2.60%)
Sep 12, 2024 0.2000 0.2049 0.1910 0.1959 3,406,374 -0.01(-3.50%)
Sep 11, 2024 0.2200 0.2228 0.2020 0.2030 3,879,294 -0.03(-12.27%)
Sep 10, 2024 0.2300 0.2400 0.2200 0.2314 1,155,963 -0.01(-2.57%)
Sep 09, 2024 0.2150 0.2400 0.2134 0.2375 2,408,879 +0.02(+8.65%)
Sep 06, 2024 0.2200 0.2307 0.2176 0.2186 1,202,445 -0.00(-1.35%)
Sep 05, 2024 0.2220 0.2299 0.2150 0.2216 1,115,702 -0.00(-0.54%)
Sep 04, 2024 0.2394 0.2395 0.2210 0.2228 1,338,641 -0.02(-7.17%)
Sep 03, 2024 0.2575 0.2584 0.2323 0.2400 1,793,677 -0.02(-6.25%)
Aug 30, 2024 0.2478 0.2588 0.2421 0.2560 1,455,219 +0.01(+5.65%)
Aug 29, 2024 0.2600 0.2696 0.2400 0.2423 2,484,908 -0.03(-9.42%)
Aug 28, 2024 0.2680 0.2746 0.2550 0.2675 1,461,983 -0.00(-0.22%)
Aug 27, 2024 0.2625 0.2830 0.2601 0.2681 1,412,395 +0.00(+0.22%)
Aug 26, 2024 0.2849 0.2850 0.2567 0.2675 2,204,737 -0.01(-3.22%)
Aug 23, 2024 0.2515 0.2850 0.2500 0.2764 3,349,148 +0.03(+10.08%)
Aug 22, 2024 0.2600 0.2686 0.2405 0.2511 2,428,198 -0.02(-7.00%)
Aug 21, 2024 0.2684 0.2798 0.2600 0.2700 2,413,932 +0.00(+0.04%)
Aug 20, 2024 0.2500 0.2788 0.2500 0.2699 2,734,606 +0.02(+8.70%)
Aug 19, 2024 0.2257 0.2643 0.2200 0.2483 4,313,868 +0.03(+12.97%)
Aug 16, 2024 0.2320 0.2350 0.2022 0.2198 4,312,888 -0.00(-1.43%)
Aug 15, 2024 0.2567 0.2700 0.2079 0.2230 5,981,355 -0.07(-22.84%)
Aug 14, 2024 0.2000 0.2950 0.1930 0.2890 13,140,954 +0.10(+52.11%)
Aug 13, 2024 0.1900 0.1920 0.1800 0.1900 1,788,917 +0.01(+2.70%)
Aug 12, 2024 0.2000 0.2030 0.1850 0.1850 2,067,886 -0.01(-3.14%)
Aug 09, 2024 0.1980 0.1980 0.1861 0.1910 1,165,698 +0.00(+1.87%)
Aug 08, 2024 0.1900 0.1939 0.1859 0.1875 1,935,577 +0.00(+0.91%)
Aug 07, 2024 0.2000 0.2020 0.1850 0.1858 2,188,362 -0.01(-4.96%)
Aug 06, 2024 0.2012 0.2099 0.1955 0.1955 1,742,548 -0.00(-2.05%)
Aug 05, 2024 0.2000 0.2035 0.1900 0.1996 2,387,517 -0.01(-4.77%)
Aug 02, 2024 0.2300 0.2300 0.2011 0.2096 3,867,869 -0.02(-7.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.