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)

3.950 -0.190 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.440 294,198 -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%)
Dec 01, 2025 4.700 4.761 4.440 4.470 204,062 -0.38(-7.84%)
Nov 28, 2025 4.870 4.920 4.767 4.850 86,839 +0.01(+0.21%)
Nov 26, 2025 4.830 4.875 4.680 4.840 224,209 +0.09(+1.89%)
Nov 25, 2025 4.700 4.750 4.540 4.750 242,324 +0.07(+1.50%)
Nov 24, 2025 4.820 4.990 4.650 4.680 169,110 -0.02(-0.43%)
Nov 21, 2025 4.750 4.880 4.460 4.700 425,797 -0.07(-1.47%)
Nov 20, 2025 5.100 5.720 4.760 4.770 606,689 -0.15(-3.05%)
Nov 19, 2025 5.190 5.230 4.850 4.920 206,087 -0.23(-4.47%)
Nov 18, 2025 4.920 5.230 4.850 5.150 237,766 +0.10(+1.98%)
Nov 17, 2025 5.350 5.370 4.900 5.050 318,808 -0.40(-7.34%)
Nov 14, 2025 4.700 5.503 4.700 5.450 503,790 +0.57(+11.68%)
Nov 13, 2025 5.110 5.270 4.660 4.880 768,209 -0.45(-8.44%)
Nov 12, 2025 5.100 5.580 4.990 5.330 1,100,972 +0.41(+8.33%)
Nov 11, 2025 4.560 5.020 4.420 4.920 432,919 +0.36(+7.89%)
Nov 10, 2025 4.490 4.675 4.350 4.560 369,116 +0.25(+5.80%)
Nov 07, 2025 4.060 4.330 3.920 4.310 382,272 +0.12(+2.86%)
Nov 06, 2025 4.650 4.800 4.140 4.190 495,662 -0.26(-5.84%)
Nov 05, 2025 4.410 4.490 4.200 4.450 329,437 +0.11(+2.53%)
Nov 04, 2025 4.550 4.680 4.340 4.340 425,449 -0.34(-7.26%)
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.