Knightscope Inc (KSCP)
0.4299
-0.01
(-1.17%)
USD |
NASDAQ |
May 10, 16:00
0.429
0.00 (0.00%)
After-Hours: 20:00
Knightscope Price: 0.4299 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 0.45 | 0.4512 | 0.422 | 0.4299 | 977111.0 |
May 09, 2024 | 0.4568 | 0.4594 | 0.432 | 0.435 | 704082.0 |
May 08, 2024 | 0.43 | 0.45 | 0.4153 | 0.44 | 982682.0 |
May 07, 2024 | 0.4563 | 0.4595 | 0.4224 | 0.4268 | 1.460M |
May 06, 2024 | 0.4571 | 0.4665 | 0.45 | 0.457 | 887850.0 |
May 03, 2024 | 0.4798 | 0.48 | 0.4405 | 0.449 | 1.286M |
May 02, 2024 | 0.4855 | 0.49 | 0.4519 | 0.4724 | 2.850M |
May 01, 2024 | 0.442 | 0.4499 | 0.4214 | 0.435 | 1.175M |
Apr 30, 2024 | 0.4675 | 0.4696 | 0.4322 | 0.44 | 542632.0 |
Apr 29, 2024 | 0.4255 | 0.455 | 0.42 | 0.4466 | 1.205M |
Apr 26, 2024 | 0.4684 | 0.4742 | 0.444 | 0.445 | 1.013M |
Apr 25, 2024 | 0.49 | 0.5055 | 0.445 | 0.4567 | 1.059M |
Apr 24, 2024 | 0.507 | 0.515 | 0.4712 | 0.478 | 1.611M |
Apr 23, 2024 | 0.48 | 0.4857 | 0.46 | 0.48 | 1.538M |
Apr 22, 2024 | 0.4518 | 0.46 | 0.42 | 0.43 | 1.312M |
Apr 19, 2024 | 0.4767 | 0.4833 | 0.44 | 0.4487 | 1.916M |
Apr 18, 2024 | 0.5056 | 0.5137 | 0.4755 | 0.4818 | 654490.0 |
Apr 17, 2024 | 0.51 | 0.525 | 0.4903 | 0.5012 | 999948.0 |
Apr 16, 2024 | 0.5036 | 0.51 | 0.48 | 0.4907 | 1.527M |
Apr 15, 2024 | 0.53 | 0.55 | 0.5015 | 0.506 | 1.142M |
Apr 12, 2024 | 0.5495 | 0.5551 | 0.5216 | 0.5365 | 649142.0 |
Apr 11, 2024 | 0.55 | 0.57 | 0.535 | 0.5464 | 809352.0 |
Apr 10, 2024 | 0.5664 | 0.57 | 0.5154 | 0.5335 | 1.249M |
Apr 09, 2024 | 0.571 | 0.597 | 0.5608 | 0.5661 | 1.526M |
Apr 08, 2024 | 0.5549 | 0.6277 | 0.55 | 0.6055 | 1.975M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.3813
Minimum
Jun 26 2023
21.40
Maximum
Jan 31 2022
2.049
Average
1.26
Median
Aug 04 2023
Price Benchmarks
Compx International Inc | 24.95 |
NAPCO Security Technologies Inc | 44.40 |
Universal Security Instruments Inc | 1.440 |
Iveda Solutions Inc | 0.805 |
VerifyMe Inc | 1.76 |
Price Related Metrics
PS Ratio | 2.211 |
Earnings Yield | -76.76% |
Market Cap | 44.33M |