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)

3.400 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2026 3.440 3.480 3.350 3.400 328,134 +0.04(+1.19%)
Apr 13, 2026 3.380 3.480 3.250 3.360 395,437 -0.01(-0.30%)
Apr 10, 2026 3.400 3.450 3.320 3.370 422,805 -0.01(-0.30%)
Apr 09, 2026 3.640 3.935 3.370 3.380 858,755 -0.29(-7.90%)
Apr 08, 2026 3.880 3.990 3.610 3.670 399,328 -0.07(-1.87%)
Apr 07, 2026 3.900 3.900 3.610 3.740 430,339 -0.17(-4.35%)
Apr 06, 2026 3.940 4.130 3.870 3.910 379,099 +0.01(+0.26%)
Apr 02, 2026 3.800 3.937 3.660 3.900 336,752 +0.02(+0.52%)
Apr 01, 2026 4.200 4.290 3.817 3.880 695,931 -0.29(-6.95%)
Mar 31, 2026 3.400 4.294 3.320 4.170 1,201,425 +0.77(+22.83%)
Mar 30, 2026 4.840 4.900 3.250 3.395 1,896,254 -1.41(-29.42%)
Mar 27, 2026 5.450 5.470 4.700 4.810 877,291 -0.72(-13.02%)
Mar 26, 2026 5.140 5.960 5.000 5.530 1,477,930 +0.33(+6.35%)
Mar 25, 2026 4.340 5.275 4.300 5.200 4,195,822 +0.99(+23.52%)
Mar 24, 2026 4.140 4.370 4.130 4.210 391,536 +0.07(+1.69%)
Mar 23, 2026 4.070 4.290 4.060 4.140 407,218 +0.21(+5.34%)
Mar 20, 2026 4.150 4.230 3.920 3.930 312,198 -0.18(-4.38%)
Mar 19, 2026 4.080 4.205 3.970 4.110 398,659 -0.04(-0.96%)
Mar 18, 2026 3.910 4.280 3.900 4.150 664,415 +0.37(+9.79%)
Mar 17, 2026 3.830 3.940 3.770 3.780 193,712 -0.01(-0.26%)
Mar 16, 2026 3.880 3.940 3.710 3.790 337,022 -0.03(-0.79%)
Mar 13, 2026 3.880 4.020 3.800 3.820 143,110 -0.05(-1.29%)
Mar 12, 2026 3.870 3.980 3.800 3.870 107,685 -0.08(-2.03%)
Mar 11, 2026 4.010 4.100 3.900 3.950 158,753 -0.05(-1.25%)
Mar 10, 2026 3.890 4.230 3.868 4.000 289,732 +0.09(+2.30%)
Mar 09, 2026 3.860 3.960 3.730 3.910 242,912 +0.02(+0.51%)
Mar 06, 2026 3.950 4.056 3.851 3.890 222,029 -0.15(-3.71%)
Mar 05, 2026 4.300 4.456 3.870 4.040 640,917 -0.15(-3.58%)
Mar 04, 2026 4.190 4.450 4.130 4.190 474,648 +0.13(+3.20%)
Mar 03, 2026 3.990 4.208 3.910 4.060 258,517 -0.01(-0.25%)
Mar 02, 2026 3.750 4.140 3.630 4.070 331,674 +0.10(+2.52%)
Feb 27, 2026 4.220 4.280 3.930 3.970 252,806 -0.41(-9.36%)
Feb 26, 2026 4.200 4.410 4.050 4.380 477,725 +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%)
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.