Stockscreener 앱 받기
13.35
2.06%
0.27
시간 외 거래:
13.04
-0.31
-2.32%
Knightscope Inc 주식 (KSCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $13.89 | $12.57 | $1.32 | 119,628.0 | +2.06% |
| 2024-12-19 | $13.78 | $12.32 | $1.46 | 176,181.0 | +6.26% |
| 2024-12-18 | $13.66 | $11.75 | $1.91 | 158,578.0 | -7.09% |
| 2024-12-17 | $14.42 | $12.75 | $1.67 | 108,268.0 | -6.56% |
| 2024-12-16 | $14.70 | $13.50 | $1.20 | 102,066.0 | +2.46% |
| 2024-12-13 | $13.84 | $12.63 | $1.21 | 129,857.0 | +4.53% |
| 2024-12-12 | $14.05 | $12.75 | $1.30 | 129,111.0 | -5.50% |
| 2024-12-11 | $14.92 | $13.35 | $1.57 | 231,904.0 | -4.50% |
| 2024-12-10 | $15.75 | $14.12 | $1.63 | 170,564.0 | -5.48% |
| 2024-12-09 | $15.81 | $14.55 | $1.26 | 117,004.0 | +0.58% |
| 2024-12-06 | $16.50 | $15.00 | $1.50 | 240,582.0 | -4.34% |
| 2024-12-05 | $17.03 | $16.00 | $1.03 | 112,779.0 | -3.41% |
| 2024-12-04 | $18.05 | $15.67 | $2.38 | 226,823.0 | -4.57% |
| 2024-12-03 | $17.50 | $16.07 | $1.43 | 101,046.0 | +2.94% |
| 2024-12-02 | $18.24 | $16.00 | $2.24 | 239,925.0 | -5.50% |
| 2024-11-29 | $18.61 | $16.24 | $2.37 | 198,913.0 | +3.63% |
| 2024-11-27 | $20.40 | $16.83 | $3.57 | 328,714.0 | -4.30% |
| 2024-11-26 | $19.50 | $16.10 | $3.40 | 354,314.0 | +13.16% |
| 2024-11-25 | $16.83 | $14.80 | $2.03 | 276,238.0 | +2.56% |
| 2024-11-22 | $16.52 | $12.51 | $4.01 | 820,533.0 | -14.54% |
Knightscope Inc 주식 (KSCP) 연도별 가격 이력
이 심층 분석에서는 Knightscope Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KSCP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Knightscope Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Knightscope Inc 주식 (KSCP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.24 | $11.75 | $6.49 | 2,483,944.0 | -25.79% |
| 2024-11 | $28.57 | $12.51 | $16.06 | 6,958,335.0 | -2.18% |
| 2024-10 | $20.46 | $5.41 | $15.05 | 8,181,801.0 | +149.86% |
| 2024-09 | $13.23 | $4.89 | $8.34 | 3,801,522.3 | -42.50% |
| 2024-08 | $14.75 | $9.00 | $5.75 | 1,329,648.5 | +6.89% |
| 2024-07 | $16.25 | $10.65 | $5.60 | 1,287,627.3 | -21.96% |
| 2024-06 | $18.00 | $11.75 | $6.25 | 641,685.0 | +7.65% |
| 2024-05 | $24.50 | $10.83 | $13.67 | 753,445.8 | -35.20% |
| 2024-04 | $31.50 | $21.00 | $10.50 | 668,304.4 | -12.00% |
| 2024-03 | $30.89 | $19.50 | $11.39 | 804,452.4 | -4.12% |
| 2024-02 | $30.00 | $23.52 | $6.48 | 438,902.1 | -9.78% |
| 2024-01 | $35.77 | $23.52 | $12.25 | 572,831.6 | -3.67% |
Knightscope Inc 주식 (KSCP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.00 | $29.00 | $12.00 | 461,103.5 | -6.25% |
| 2023-11 | $38.00 | $26.55 | $11.45 | 414,303.1 | -3.25% |
| 2023-10 | $49.95 | $30.55 | $19.39 | 401,233.5 | -16.57% |
| 2023-09 | $57.00 | $34.56 | $22.44 | 655,382.6 | -27.92% |
| 2023-08 | $78.50 | $52.00 | $26.50 | 927,661.8 | -23.08% |
| 2023-07 | $112.0 | $26.61 | $85.39 | 3,766,976.2 | +169.35% |
| 2023-06 | $37.60 | $18.75 | $18.85 | 1,606,165.9 | +39.16% |
| 2023-05 | $31.50 | $18.00 | $13.50 | 408,862.7 | -37.82% |
| 2023-04 | $45.00 | $27.67 | $17.33 | 414,689.0 | -31.14% |
| 2023-03 | $62.50 | $32.01 | $30.49 | 346,296.7 | -19.01% |
| 2023-02 | $93.47 | $51.50 | $41.97 | 201,920.7 | -30.82% |
| 2023-01 | $100.0 | $76.75 | $23.25 | 109,650.1 | -15.87% |
Knightscope Inc 주식 (KSCP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $118.5 | $67.50 | $51.00 | 140,383.2 | -13.30% |
| 2022-11 | $182.5 | $104.0 | $78.50 | 58,004.0 | -35.12% |
| 2022-10 | $172.5 | $115.0 | $57.50 | 33,280.2 | +38.84% |
| 2022-09 | $150.0 | $119.5 | $30.50 | 84,788.2 | -7.63% |
| 2022-08 | $193.5 | $125.0 | $68.50 | 83,029.4 | -12.67% |
| 2022-07 | $195.0 | $129.5 | $65.50 | 141,503.7 | +0.00% |
| 2022-06 | $226.0 | $143.5 | $82.49 | 109,769.8 | -9.09% |
| 2022-05 | $227.5 | $143.5 | $84.00 | 84,687.8 | -17.71% |
| 2022-04 | $262.0 | $195.5 | $66.50 | 225,431.3 | -20.44% |
| 2022-03 | $344.9 | $250.5 | $94.40 | 716,928.1 | -25.00% |
| 2022-02 | $880.0 | $310.0 | $570.0 | 3,715,402.9 | -68.60% |
| 2022-01 | $1,375.0 | $917.5 | $457.5 | 857,998.2 | +0.00% |
0.76%
1.06%
자본화:
|
볼륨(24시간):