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)

5.560 -0.200 (-3.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	5.720	6.030	5.600	5.790	612,510	-0.16(-2.69%)
Jul 31, 2025	5.800	6.070	5.580	5.950	790,695	+0.36(+6.44%)
Jul 30, 2025	5.960	6.080	5.540	5.590	454,596	-0.35(-5.89%)
Jul 29, 2025	6.520	6.609	5.900	5.940	759,565	-0.58(-8.90%)
Jul 28, 2025	7.080	7.250	6.480	6.520	887,683	-0.49(-6.99%)
Jul 25, 2025	7.480	7.500	6.950	7.010	621,727	-0.49(-6.53%)
Jul 24, 2025	7.610	7.879	7.460	7.500	648,418	-0.10(-1.32%)
Jul 23, 2025	7.810	8.082	7.300	7.600	1,240,663	+0.09(+1.20%)
Jul 22, 2025	8.920	8.920	7.350	7.510	1,344,687	-1.14(-13.18%)
Jul 21, 2025	9.840	9.844	8.560	8.650	1,570,044	-1.44(-14.27%)
Jul 18, 2025	9.240	10.14	8.360	10.09	2,963,536	+1.89(+23.05%)
Jul 17, 2025	8.490	9.410	8.000	8.200	2,592,553	+0.00(+0.00%)
Jul 16, 2025	7.880	8.220	7.420	8.200	846,600	+0.74(+9.92%)
Jul 15, 2025	8.070	8.190	7.450	7.460	457,022	-0.54(-6.75%)
Jul 14, 2025	7.360	8.314	6.881	8.000	869,574	+0.64(+8.70%)
Jul 11, 2025	7.900	7.950	7.170	7.360	701,681	-0.24(-3.16%)
Jul 10, 2025	6.930	7.650	6.860	7.600	1,426,671	+1.05(+16.03%)
Jul 09, 2025	6.710	6.756	6.334	6.550	353,309	-0.11(-1.65%)
Jul 08, 2025	7.160	7.318	6.420	6.660	862,867	-0.15(-2.20%)
Jul 07, 2025	5.580	6.830	5.560	6.810	951,702	+1.39(+25.65%)
Jul 03, 2025	5.250	5.510	5.180	5.420	338,331	+0.22(+4.23%)
Jul 02, 2025	5.000	5.223	4.860	5.200	419,280	+0.34(+7.00%)
Jul 01, 2025	4.860	5.050	4.735	4.860	117,960	-0.08(-1.62%)
Jun 30, 2025	5.030	5.050	4.908	4.940	149,655	-0.06(-1.20%)
Jun 27, 2025	5.080	5.180	4.950	5.000	147,615	-0.05(-0.99%)
Jun 26, 2025	5.000	5.160	4.940	5.050	165,471	+0.01(+0.20%)
Jun 25, 2025	5.220	5.220	4.900	5.040	203,025	-0.05(-0.98%)
Jun 24, 2025	5.370	5.470	5.050	5.090	654,265	+0.02(+0.39%)
Jun 23, 2025	5.200	5.280	4.910	5.070	246,491	-0.21(-3.98%)
Jun 20, 2025	5.340	5.450	5.190	5.280	312,212	-0.02(-0.38%)
Jun 18, 2025	5.320	5.520	5.300	5.300	161,158	-0.08(-1.49%)
Jun 17, 2025	5.840	5.870	5.380	5.380	210,651	-0.45(-7.72%)
Jun 16, 2025	5.610	6.039	5.600	5.830	331,355	+0.29(+5.23%)
Jun 13, 2025	5.580	5.750	5.480	5.540	159,702	-0.28(-4.81%)
Jun 12, 2025	6.050	6.103	5.750	5.820	230,507	-0.29(-4.75%)
Jun 11, 2025	6.140	6.326	6.040	6.110	182,333	-0.09(-1.45%)
Jun 10, 2025	6.340	6.400	6.020	6.200	171,356	-0.04(-0.64%)
Jun 09, 2025	6.320	6.360	6.130	6.240	170,263	-0.03(-0.48%)
Jun 06, 2025	6.090	6.300	5.925	6.270	269,067	+0.25(+4.15%)
Jun 05, 2025	6.020	6.170	5.910	6.020	213,106	-0.04(-0.66%)
Jun 04, 2025	5.990	6.120	5.930	6.060	142,435	+0.16(+2.71%)
Jun 03, 2025	5.800	5.960	5.565	5.900	184,266	+0.22(+3.87%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices