기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Knightscope Inc | KSCP | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.4684 | 0.444 | 0.4742 | 0.445 | 0.4567 |
KSCP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.4767 | 0.515 | 0.42 | 0.4595801 | 1,471,842 | -0.0467 | -9.80% |
1개월 | 0.52 | 0.63 | 0.42 | 0.517669 | 1,633,226 | -0.09 | -17.31% |
3개월 | 0.58 | 0.63 | 0.39 | 0.5068075 | 1,602,030 | -0.15 | -25.86% |
6개월 | 0.7963 | 0.82 | 0.39 | 0.5598981 | 1,363,574 | -0.3663 | -46.00% |
1년 | 0.62 | 2.24 | 0.36 | 0.9570011 | 2,219,995 | -0.19 | -30.65% |
3년 | 14.44 | 27.50 | 0.36 | 4.19 | 1,682,273 | -14.01 | -97.02% |
5년 | 14.44 | 27.50 | 0.36 | 4.19 | 1,682,273 | -14.01 | -97.02% |
KSCP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.445 | -0.0117 | -2.56% | 0.4684 | 0.4742 | 0.444 | 992,864 |
26 4월(4) 2024 | 0.4567 | -0.0213 | -4.46% | 0.49 | 0.5055 | 0.445 | 1,045,859 |
25 4월(4) 2024 | 0.478 | -0.002 | -0.42% | 0.507 | 0.515 | 0.4712 | 1,609,373 |
24 4월(4) 2024 | 0.48 | 0.05 | 11.63% | 0.48 | 0.4857 | 0.46 | 1,535,559 |
23 4월(4) 2024 | 0.43 | -0.0187 | -4.17% | 0.4518 | 0.46 | 0.42 | 1,257,525 |
20 4월(4) 2024 | 0.4487 | -0.0331 | -6.87% | 0.4767 | 0.4833 | 0.44 | 1,910,894 |
19 4월(4) 2024 | 0.4818 | -0.0194 | -3.87% | 0.5056 | 0.5137 | 0.4755 | 653,094 |
18 4월(4) 2024 | 0.5012 | 0.0105 | 2.14% | 0.51 | 0.524999 | 0.4903 | 999,721 |
17 4월(4) 2024 | 0.4907 | -0.0153 | -3.02% | 0.5036 | 0.51 | 0.48 | 1,519,574 |
16 4월(4) 2024 | 0.506 | -0.0305 | -5.68% | 0.53 | 0.55 | 0.5015 | 1,139,511 |
13 4월(4) 2024 | 0.5365 | -0.0099 | -1.81% | 0.5495 | 0.5551 | 0.52161 | 643,019 |
12 4월(4) 2024 | 0.5464 | 0.0129 | 2.42% | 0.55 | 0.57 | 0.535 | 806,999 |
11 4월(4) 2024 | 0.5335 | -0.0326 | -5.76% | 0.5664 | 0.57 | 0.5154 | 1,243,448 |
10 4월(4) 2024 | 0.5661 | -0.0394 | -6.51% | 0.571 | 0.597 | 0.5608 | 1,524,148 |
09 4월(4) 2024 | 0.6055 | 0.0507 | 9.14% | 0.5549 | 0.6277 | 0.55 | 1,963,906 |
06 4월(4) 2024 | 0.5548 | -0.0002 | -0.04% | 0.59 | 0.615 | 0.5221 | 2,671,414 |
05 4월(4) 2024 | 0.555 | 0.0652 | 13.31% | 0.50 | 0.63 | 0.49 | 6,193,346 |
04 4월(4) 2024 | 0.4898 | 0.0068 | 1.41% | 0.485 | 0.518 | 0.47 | 1,262,607 |
03 4월(4) 2024 | 0.483 | -0.0254 | -5.00% | 0.525 | 0.525 | 0.45 | 1,832,905 |
02 4월(4) 2024 | 0.5084 | 0.0084 | 1.68% | 0.52 | 0.52 | 0.48 | 1,218,389 |
29 3월(3) 2024 | 0.50 | -0.05 | -9.09% | 0.547 | 0.5604 | 0.50 | 1,979,403 |