Stockscreener 앱 받기
0.3724
1.53%
-0.0058
시간 외 거래:
.3724
Knightscope Inc 주식 (KSCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $0.3861 | $0.3631 | $0.023 | 2,073,257.0 | -1.53% |
| 2024-05-17 | $0.395 | $0.36 | $0.035 | 2,794,930.0 | -4.25% |
| 2024-05-16 | $0.431 | $0.385 | $0.046 | 2,585,873.0 | -6.93% |
| 2024-05-15 | $0.44 | $0.415 | $0.025 | 1,060,240.0 | +0.88% |
| 2024-05-14 | $0.4238 | $0.391 | $0.0328 | 1,831,820.0 | +1.32% |
| 2024-05-13 | $0.4399 | $0.4075 | $0.0324 | 1,840,952.0 | -3.42% |
| 2024-05-10 | $0.4512 | $0.422 | $0.0292 | 998,020.0 | -1.17% |
| 2024-05-09 | $0.4594 | $0.432 | $0.0274 | 677,072.0 | -1.14% |
| 2024-05-08 | $0.45 | $0.4153 | $0.0347 | 963,071.0 | +3.09% |
| 2024-05-07 | $0.4595 | $0.4224 | $0.0371 | 1,419,743.0 | -6.61% |
| 2024-05-06 | $0.4665 | $0.45 | $0.0165 | 870,997.0 | +1.78% |
| 2024-05-03 | $0.48 | $0.4405 | $0.0395 | 1,273,024.0 | -4.95% |
| 2024-05-02 | $0.49 | $0.4519 | $0.0381 | 2,776,063.0 | +8.60% |
| 2024-05-01 | $0.4499 | $0.4214 | $0.0285 | 1,120,410.0 | -1.14% |
| 2024-04-30 | $0.4696 | $0.4322 | $0.0374 | 523,166.0 | -1.48% |
| 2024-04-29 | $0.455 | $0.42 | $0.035 | 1,192,341.0 | +0.36% |
| 2024-04-26 | $0.4742 | $0.444 | $0.0302 | 960,812.0 | -2.56% |
| 2024-04-25 | $0.5055 | $0.445 | $0.0605 | 1,039,924.0 | -4.46% |
| 2024-04-24 | $0.515 | $0.4712 | $0.0438 | 1,592,152.0 | -0.42% |
| 2024-04-23 | $0.4857 | $0.46 | $0.0257 | 1,534,506.0 | +11.63% |
| 2024-04-22 | $0.46 | $0.42 | $0.04 | 1,253,505.0 | -4.17% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $0.49 | $0.36 | $0.13 | 24,358,729.0 | -15.36% |
| 2024-04 | $0.63 | $0.42 | $0.21 | 33,415,219.0 | -12.00% |
| 2024-03 | $0.6178 | $0.39 | $0.2278 | 40,222,622.0 | -4.12% |
| 2024-02 | $0.60 | $0.4705 | $0.1295 | 21,945,106.0 | -9.78% |
| 2024-01 | $0.7153 | $0.4703 | $0.245 | 28,641,578.0 | -3.67% |
Knightscope Inc 주식 (KSCP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.82 | $0.58 | $0.24 | 23,055,174.0 | -6.25% |
| 2023-11 | $0.76 | $0.5311 | $0.2289 | 20,715,154.0 | -3.25% |
| 2023-10 | $0.9989 | $0.6111 | $0.3878 | 20,061,677.0 | -16.57% |
| 2023-09 | $1.14 | $0.6912 | $0.4488 | 32,769,132.0 | -27.92% |
| 2023-08 | $1.57 | $1.04 | $0.53 | 46,383,089.0 | -23.08% |
| 2023-07 | $2.24 | $0.5323 | $1.71 | 188,348,812.0 | +169.35% |
| 2023-06 | $0.752 | $0.375 | $0.377 | 80,308,294.0 | +39.16% |
| 2023-05 | $0.63 | $0.36 | $0.27 | 20,443,134.0 | -37.82% |
| 2023-04 | $0.90 | $0.5534 | $0.3466 | 20,734,449.0 | -31.14% |
| 2023-03 | $1.25 | $0.6401 | $0.6099 | 17,314,836.0 | -19.01% |
| 2023-02 | $1.87 | $1.03 | $0.8395 | 10,096,035.0 | -30.82% |
| 2023-01 | $2.00 | $1.53 | $0.465 | 5,482,504.0 | -15.87% |
Knightscope Inc 주식 (KSCP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.37 | $1.35 | $1.02 | 7,019,162.0 | -13.30% |
| 2022-11 | $3.65 | $2.08 | $1.57 | 2,900,199.0 | -35.12% |
| 2022-10 | $3.45 | $2.30 | $1.15 | 1,664,009.0 | +38.84% |
| 2022-09 | $3.00 | $2.39 | $0.61 | 4,239,412.0 | -7.63% |
| 2022-08 | $3.87 | $2.50 | $1.37 | 4,151,470.0 | -12.67% |
| 2022-07 | $3.90 | $2.59 | $1.31 | 7,075,183.0 | +0.00% |
| 2022-06 | $4.52 | $2.87 | $1.65 | 5,488,489.0 | -9.09% |
| 2022-05 | $4.55 | $2.87 | $1.68 | 4,234,392.0 | -17.71% |
| 2022-04 | $5.24 | $3.91 | $1.33 | 11,271,563.0 | -20.44% |
| 2022-03 | $6.90 | $5.01 | $1.89 | 35,846,405.0 | -25.00% |
| 2022-02 | $17.60 | $6.20 | $11.40 | 185,770,145.0 | -68.60% |
| 2022-01 | $27.50 | $18.35 | $9.15 | 42,899,912.0 | +0.00% |
2.60%
0.02%
자본화:
|
볼륨(24시간):