Yahoo

Correo

U.S. markets open in 8 hours 10 minutes

F S&P 500
5,541.50
+4.50(+0.08%)
F Dow Jones
39,523.00
-3.00(-0.01%)
F Nasdaq
20,001.25
+29.00(+0.15%)
E-mini Russell 2000 Index Futur
2,045.10
+0.20(+0.01%)
Petróleo
81.29
+0.46(+0.57%)
Oro
2,328.70
-2.10(-0.09%)

Knightscope, Inc. (KSCP)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

0.2901

+0.0148

(+5.38%)

Al cierre: 04:00PM EDT

0.2948

+0.00

(+1.62%)

Fuera de horario:

07:42PM EDT

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 jun 2024	0.2800	0.2970	0.2780	0.2900	0.2900	2,069,000
24 jun 2024	0.2600	0.2970	0.2530	0.2750	0.2750	3,088,100
21 jun 2024	0.2500	0.2540	0.2410	0.2450	0.2450	1,899,500
20 jun 2024	0.2600	0.2640	0.2350	0.2370	0.2370	3,161,100
18 jun 2024	0.2950	0.3000	0.2580	0.2580	0.2580	1,948,400
17 jun 2024	0.3190	0.3200	0.2900	0.2950	0.2950	1,376,100
14 jun 2024	0.3300	0.3370	0.3160	0.3170	0.3170	3,003,300
13 jun 2024	0.3110	0.3160	0.3030	0.3110	0.3110	1,015,500
12 jun 2024	0.3090	0.3170	0.3000	0.3040	0.3040	610,100
11 jun 2024	0.3000	0.3090	0.2920	0.3050	0.3050	778,300
10 jun 2024	0.3150	0.3200	0.2920	0.3000	0.3000	1,174,500
07 jun 2024	0.3200	0.3300	0.3000	0.3100	0.3100	973,600
06 jun 2024	0.3370	0.3390	0.3040	0.3150	0.3150	1,335,400
05 jun 2024	0.2990	0.3600	0.2920	0.3280	0.3280	2,998,100
04 jun 2024	0.3000	0.3050	0.2800	0.2870	0.2870	816,100
03 jun 2024	0.2880	0.3070	0.2880	0.3050	0.3050	1,065,500
31 may 2024	0.3000	0.3010	0.2170	0.2850	0.2850	2,932,600
30 may 2024	0.3090	0.3100	0.2920	0.3010	0.3010	1,463,900
29 may 2024	0.3200	0.3260	0.2970	0.3140	0.3140	2,213,300
28 may 2024	0.3330	0.3400	0.3180	0.3300	0.3300	1,445,200
24 may 2024	0.3340	0.3500	0.3240	0.3430	0.3430	1,542,100
23 may 2024	0.3700	0.3700	0.3100	0.3340	0.3340	2,573,900
22 may 2024	0.3700	0.3710	0.3510	0.3600	0.3600	1,714,000
21 may 2024	0.3700	0.3800	0.3600	0.3710	0.3710	1,617,400
20 may 2024	0.3800	0.3860	0.3630	0.3720	0.3720	2,089,500
17 may 2024	0.3700	0.3950	0.3600	0.3780	0.3780	2,808,600
16 may 2024	0.4310	0.4310	0.3850	0.3950	0.3950	2,600,700
15 may 2024	0.4210	0.4400	0.4150	0.4240	0.4240	1,068,800
14 may 2024	0.3990	0.4240	0.3910	0.4210	0.4210	1,859,800
13 may 2024	0.4270	0.4400	0.4080	0.4150	0.4150	1,879,200
10 may 2024	0.4500	0.4510	0.4220	0.4300	0.4300	999,200
09 may 2024	0.4570	0.4590	0.4320	0.4350	0.4350	704,100
08 may 2024	0.4300	0.4500	0.4150	0.4400	0.4400	982,700
07 may 2024	0.4560	0.4600	0.4220	0.4270	0.4270	1,460,100
06 may 2024	0.4570	0.4670	0.4500	0.4570	0.4570	887,900
03 may 2024	0.4800	0.4800	0.4410	0.4490	0.4490	1,286,000
02 may 2024	0.4860	0.4900	0.4520	0.4720	0.4720	2,849,500
01 may 2024	0.4420	0.4500	0.4210	0.4350	0.4350	1,175,200
30 abr 2024	0.4680	0.4700	0.4320	0.4400	0.4400	542,600
29 abr 2024	0.4260	0.4550	0.4200	0.4470	0.4470	1,205,000
26 abr 2024	0.4680	0.4740	0.4440	0.4450	0.4450	1,012,700
25 abr 2024	0.4900	0.5050	0.4450	0.4570	0.4570	1,058,600
24 abr 2024	0.5070	0.5150	0.4710	0.4780	0.4780	1,610,700
23 abr 2024	0.4800	0.4860	0.4600	0.4800	0.4800	1,537,600
22 abr 2024	0.4520	0.4600	0.4200	0.4300	0.4300	1,311,700
19 abr 2024	0.4770	0.4830	0.4400	0.4490	0.4490	1,907,000
18 abr 2024	0.5060	0.5140	0.4760	0.4820	0.4820	654,500
17 abr 2024	0.5100	0.5250	0.4900	0.5010	0.5010	999,900
16 abr 2024	0.5040	0.5100	0.4800	0.4910	0.4910	1,526,700
15 abr 2024	0.5300	0.5500	0.5010	0.5060	0.5060	1,141,600
12 abr 2024	0.5500	0.5550	0.5220	0.5370	0.5370	642,100
11 abr 2024	0.5500	0.5700	0.5350	0.5460	0.5460	809,400
10 abr 2024	0.5660	0.5700	0.5150	0.5340	0.5340	1,249,000
09 abr 2024	0.5710	0.5970	0.5610	0.5660	0.5660	1,526,400
08 abr 2024	0.5550	0.6280	0.5500	0.6060	0.6060	1,974,900
05 abr 2024	0.5900	0.6150	0.5220	0.5550	0.5550	2,668,200
04 abr 2024	0.5000	0.6300	0.4900	0.5550	0.5550	6,214,900
03 abr 2024	0.4850	0.5180	0.4700	0.4900	0.4900	1,319,700
02 abr 2024	0.5250	0.5250	0.4500	0.4830	0.4830	1,835,900
01 abr 2024	0.5100	0.5200	0.4800	0.5080	0.5080	1,253,700
28 mar 2024	0.5470	0.5600	0.5000	0.5000	0.5000	1,989,200
27 mar 2024	0.6060	0.6100	0.5100	0.5500	0.5500	2,573,800
26 mar 2024	0.5490	0.6180	0.5400	0.6070	0.6070	4,941,900
25 mar 2024	0.4900	0.5850	0.4880	0.5400	0.5400	4,964,300
22 mar 2024	0.4800	0.4840	0.4600	0.4750	0.4750	1,504,700
21 mar 2024	0.4580	0.4780	0.4500	0.4710	0.4710	1,419,700
20 mar 2024	0.4540	0.4700	0.4410	0.4450	0.4450	693,900
19 mar 2024	0.4500	0.4750	0.4400	0.4550	0.4550	978,900
18 mar 2024	0.4290	0.4650	0.4270	0.4370	0.4370	1,509,400
15 mar 2024	0.4270	0.4320	0.4030	0.4100	0.4100	2,000,400
14 mar 2024	0.4500	0.4500	0.4200	0.4200	0.4200	1,346,400
13 mar 2024	0.4340	0.4500	0.4260	0.4320	0.4320	1,039,400
12 mar 2024	0.4570	0.4600	0.4230	0.4250	0.4250	1,496,600
11 mar 2024	0.4760	0.4790	0.4410	0.4550	0.4550	1,616,300
08 mar 2024	0.4910	0.4950	0.4550	0.4650	0.4650	1,057,100
07 mar 2024	0.5000	0.5000	0.4810	0.4830	0.4830	1,106,500
06 mar 2024	0.4700	0.5000	0.4700	0.4770	0.4770	1,956,100
05 mar 2024	0.4750	0.4750	0.4420	0.4530	0.4530	1,625,100
04 mar 2024	0.5040	0.5100	0.4800	0.4880	0.4880	1,552,900
01 mar 2024	0.5200	0.5200	0.3900	0.4800	0.4800	5,269,200
29 feb 2024	0.5200	0.5370	0.5160	0.5220	0.5220	873,000
28 feb 2024	0.5430	0.5450	0.5020	0.5130	0.5130	2,072,900
27 feb 2024	0.5400	0.5500	0.5100	0.5350	0.5350	1,827,800
26 feb 2024	0.5300	0.5300	0.5010	0.5270	0.5270	1,419,600
23 feb 2024	0.5060	0.5100	0.4950	0.5020	0.5020	868,300
22 feb 2024	0.5090	0.5130	0.5000	0.5010	0.5010	1,232,900
21 feb 2024	0.4800	0.5100	0.4710	0.5050	0.5050	790,100
20 feb 2024	0.5200	0.5200	0.4710	0.4800	0.4800	2,009,800
16 feb 2024	0.5000	0.5200	0.5000	0.5110	0.5110	794,300
15 feb 2024	0.5140	0.5200	0.4950	0.5050	0.5050	1,508,200
14 feb 2024	0.5300	0.5400	0.5020	0.5080	0.5080	879,200
13 feb 2024	0.5400	0.5400	0.5200	0.5230	0.5230	463,900
12 feb 2024	0.5390	0.5600	0.5390	0.5440	0.5440	1,055,200
09 feb 2024	0.5180	0.5400	0.5100	0.5340	0.5340	610,900
08 feb 2024	0.5060	0.5250	0.5000	0.5230	0.5230	635,200
07 feb 2024	0.5100	0.5400	0.5000	0.5060	0.5060	1,284,400
06 feb 2024	0.5100	0.5350	0.5000	0.5200	0.5200	876,400
05 feb 2024	0.5630	0.5750	0.5100	0.5190	0.5190	1,696,100
02 feb 2024	0.5800	0.5900	0.5630	0.5700	0.5700	665,400
01 feb 2024	0.5900	0.6000	0.5730	0.5890	0.5890	693,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,541.50+4.50(+0.08%)

F Dow Jones39,523.00-3.00(-0.01%)

F Nasdaq20,001.25+29.00(+0.15%)

E-mini Russell 2000 Index Futur2,045.10+0.20(+0.01%)

Petróleo81.29+0.46(+0.57%)

Oro2,328.70-2.10(-0.09%)

Knightscope, Inc. (KSCP)

F S&P 500
5,541.50
+4.50(+0.08%)

F Dow Jones
39,523.00
-3.00(-0.01%)

F Nasdaq
20,001.25
+29.00(+0.15%)

E-mini Russell 2000 Index Futur
2,045.10
+0.20(+0.01%)

Petróleo
81.29
+0.46(+0.57%)

Oro
2,328.70
-2.10(-0.09%)