ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Knightscope, Inc. - Class A Common Stock (NQ:KSCP)

4.030 -0.350 (-7.98%)
Streaming Delayed Price Updated: 10:39 AM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 4.200 4.410 4.050 4.380 477,724 +0.21(+5.04%)
Feb 25, 2026 4.000 4.250 4.000 4.170 217,334 +0.16(+3.99%)
Feb 24, 2026 3.750 4.100 3.750 4.010 171,558 +0.26(+6.93%)
Feb 23, 2026 3.850 4.080 3.685 3.750 258,343 -0.18(-4.58%)
Feb 20, 2026 4.010 4.150 3.810 3.930 311,692 -0.14(-3.44%)
Feb 19, 2026 3.970 4.150 3.895 4.070 189,028 +0.07(+1.75%)
Feb 18, 2026 3.760 4.199 3.750 4.000 320,469 +0.23(+6.10%)
Feb 17, 2026 4.000 4.000 3.690 3.770 230,736 -0.26(-6.45%)
Feb 13, 2026 3.580 4.055 3.550 4.030 611,588 +0.48(+13.52%)
Feb 12, 2026 3.620 3.710 3.450 3.550 181,499 -0.01(-0.28%)
Feb 11, 2026 3.780 3.780 3.510 3.560 199,546 -0.22(-5.82%)
Feb 10, 2026 3.850 3.945 3.696 3.780 292,837 -0.07(-1.82%)
Feb 09, 2026 3.640 3.980 3.540 3.850 466,035 +0.27(+7.54%)
Feb 06, 2026 3.000 3.620 3.000 3.580 656,829 +0.64(+21.77%)
Feb 05, 2026 3.140 3.155 2.920 2.940 303,420 -0.24(-7.55%)
Feb 04, 2026 3.340 3.340 3.010 3.180 385,264 -0.14(-4.22%)
Feb 03, 2026 3.420 3.420 3.150 3.320 299,048 -0.02(-0.60%)
Feb 02, 2026 3.450 3.500 3.300 3.340 324,625 -0.08(-2.34%)
Jan 30, 2026 3.650 3.740 3.415 3.420 422,032 -0.28(-7.57%)
Jan 29, 2026 3.700 3.734 3.540 3.700 412,093 +0.00(+0.00%)
Jan 28, 2026 3.870 3.900 3.650 3.700 518,591 -0.14(-3.65%)
Jan 27, 2026 3.760 3.886 3.660 3.840 332,939 +0.11(+2.95%)
Jan 26, 2026 3.970 3.970 3.650 3.730 481,511 -0.26(-6.52%)
Jan 23, 2026 4.150 4.150 3.965 3.990 431,050 -0.16(-3.86%)
Jan 22, 2026 4.320 4.460 4.140 4.150 468,783 -0.18(-4.16%)
Jan 21, 2026 4.270 4.470 4.160 4.330 412,962 +0.00(+0.00%)
Jan 20, 2026 4.250 4.480 4.120 4.330 261,286 -0.03(-0.69%)
Jan 16, 2026 4.460 4.550 4.300 4.360 324,245 -0.09(-2.02%)
Jan 15, 2026 4.450 4.640 4.210 4.450 586,461 +0.06(+1.37%)
Jan 14, 2026 4.430 4.540 4.218 4.390 1,016,958 +0.30(+7.33%)
Jan 13, 2026 4.100 4.165 3.910 4.090 210,855 -0.04(-0.97%)
Jan 12, 2026 3.960 4.160 3.932 4.130 263,113 +0.18(+4.56%)
Jan 09, 2026 4.200 4.280 3.940 3.950 309,712 -0.19(-4.59%)
Jan 08, 2026 4.030 4.180 3.950 4.140 260,518 +0.07(+1.72%)
Jan 07, 2026 4.240 4.260 4.040 4.070 264,897 -0.13(-3.10%)
Jan 06, 2026 4.150 4.220 4.040 4.200 300,676 +0.08(+1.94%)
Jan 05, 2026 4.120 4.290 4.000 4.120 458,131 +0.06(+1.48%)
Jan 02, 2026 3.810 4.100 3.712 4.060 414,174 +0.35(+9.43%)
Dec 31, 2025 3.710 3.800 3.680 3.710 354,360 +0.02(+0.54%)
Dec 30, 2025 3.940 3.990 3.670 3.690 639,631 -0.27(-6.82%)
Dec 29, 2025 4.150 4.400 3.940 3.960 746,530 +0.00(+0.00%)
Dec 26, 2025 3.870 4.130 3.810 3.960 364,052 +0.09(+2.33%)
Dec 24, 2025 3.730 3.910 3.610 3.870 182,142 +0.11(+2.93%)
Dec 23, 2025 3.750 3.850 3.635 3.760 323,614 -0.01(-0.27%)
Dec 22, 2025 3.700 3.960 3.680 3.770 599,518 +0.07(+1.89%)
Dec 19, 2025 3.620 3.970 3.540 3.700 1,199,727 +0.16(+4.37%)
Dec 18, 2025 4.550 4.610 3.535 3.545 1,326,275 -0.78(-17.94%)
Dec 17, 2025 4.880 4.935 4.310 4.320 654,904 -0.55(-11.29%)
Dec 16, 2025 4.875 5.410 4.860 4.870 860,934 +0.04(+0.83%)
Dec 15, 2025 5.000 5.190 4.800 4.830 740,514 +0.07(+1.47%)
Dec 12, 2025 5.080 5.300 4.755 4.760 601,586 -0.24(-4.80%)
Dec 11, 2025 4.840 5.108 4.660 5.000 880,443 +0.57(+12.87%)
Dec 10, 2025 4.460 4.730 4.350 4.430 337,865 -0.05(-1.12%)
Dec 09, 2025 4.450 4.550 4.365 4.480 208,688 +0.04(+0.90%)
Dec 08, 2025 4.750 4.838 4.400 4.440 294,223 -0.30(-6.33%)
Dec 05, 2025 4.840 5.000 4.710 4.740 288,128 -0.18(-3.66%)
Dec 04, 2025 5.000 5.060 4.710 4.920 602,995 +0.01(+0.20%)
Dec 03, 2025 4.430 5.030 4.420 4.910 807,201 +0.49(+11.09%)
Dec 02, 2025 4.490 4.590 4.420 4.420 138,294 -0.05(-1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.