ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Worksport, Ltd. - Common Stock (NQ:WKSP)

2.340 -0.060 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 2.390 2.390 2.300 2.340 48,477 -0.06(-2.50%)
Dec 24, 2025 2.350 2.410 2.310 2.400 64,337 -0.02(-0.83%)
Dec 23, 2025 2.380 2.450 2.310 2.420 87,972 +0.05(+2.11%)
Dec 22, 2025 2.300 2.400 2.270 2.370 81,589 +0.06(+2.60%)
Dec 19, 2025 2.250 2.358 2.220 2.310 234,973 +0.12(+5.48%)
Dec 18, 2025 2.270 2.417 2.120 2.190 1,096,629 -0.07(-3.10%)
Dec 17, 2025 2.540 2.560 2.250 2.260 347,581 -0.35(-13.41%)
Dec 16, 2025 2.720 2.950 2.540 2.610 1,041,168 +0.12(+4.82%)
Dec 15, 2025 2.510 2.555 2.451 2.490 244,446 -0.07(-2.73%)
Dec 12, 2025 2.740 2.750 2.550 2.560 155,920 -0.16(-5.88%)
Dec 11, 2025 2.870 2.880 2.690 2.720 171,637 -0.18(-6.21%)
Dec 10, 2025 2.690 2.969 2.620 2.900 169,170 +0.18(+6.62%)
Dec 09, 2025 2.860 2.900 2.671 2.720 263,832 -0.16(-5.56%)
Dec 08, 2025 3.050 3.050 2.800 2.880 176,247 -0.13(-4.32%)
Dec 05, 2025 3.000 3.130 2.940 3.010 209,366 +0.01(+0.33%)
Dec 04, 2025 2.770 3.040 2.740 3.000 146,694 +0.18(+6.38%)
Dec 03, 2025 2.660 2.850 2.607 2.820 178,422 +0.14(+5.22%)
Dec 02, 2025 2.610 2.783 2.550 2.680 345,470 +0.11(+4.28%)
Dec 01, 2025 2.660 2.661 2.470 2.570 142,908 -0.06(-2.28%)
Nov 28, 2025 2.590 2.690 2.510 2.630 292,179 +0.20(+8.23%)
Nov 26, 2025 2.440 2.530 2.310 2.430 142,117 +0.19(+8.48%)
Nov 25, 2025 2.120 2.350 2.120 2.240 196,396 +0.13(+6.16%)
Nov 24, 2025 2.100 2.190 2.019 2.110 247,097 +0.02(+1.20%)
Nov 21, 2025 2.090 2.140 1.950 2.085 148,474 +0.04(+2.21%)
Nov 20, 2025 2.040 2.250 2.010 2.040 173,002 +0.00(+0.00%)
Nov 19, 2025 2.060 2.140 2.010 2.040 158,618 -0.04(-1.92%)
Nov 18, 2025 1.960 2.169 1.960 2.080 190,560 +0.13(+6.67%)
Nov 17, 2025 2.120 2.150 1.920 1.950 362,545 -0.20(-9.30%)
Nov 14, 2025 2.150 2.260 2.150 2.150 195,647 -0.00(-0.23%)
Nov 13, 2025 2.450 2.650 1.985 2.155 794,152 -0.37(-14.48%)
Nov 12, 2025 2.780 2.850 2.500 2.520 405,135 -0.25(-9.03%)
Nov 11, 2025 2.620 2.850 2.580 2.770 127,609 +0.07(+2.59%)
Nov 10, 2025 2.860 2.860 2.550 2.700 166,787 -0.02(-0.74%)
Nov 07, 2025 2.660 2.750 2.500 2.720 330,144 +0.04(+1.49%)
Nov 06, 2025 2.880 2.910 2.660 2.680 246,033 -0.25(-8.53%)
Nov 05, 2025 2.880 2.990 2.830 2.930 126,121 +0.10(+3.53%)
Nov 04, 2025 3.010 3.090 2.820 2.830 362,627 -0.25(-8.12%)
Nov 03, 2025 3.150 3.160 3.020 3.080 114,217 -0.08(-2.53%)
Oct 31, 2025 3.100 3.200 3.020 3.160 171,761 +0.13(+4.29%)
Oct 30, 2025 3.210 3.220 3.000 3.030 294,466 -0.13(-4.11%)
Oct 29, 2025 3.250 3.297 3.130 3.160 157,609 -0.10(-3.07%)
Oct 28, 2025 3.220 3.340 3.130 3.260 150,134 +0.04(+1.24%)
Oct 27, 2025 3.420 3.440 3.210 3.220 119,815 -0.18(-5.29%)
Oct 24, 2025 3.320 3.430 3.200 3.400 209,380 +0.10(+3.03%)
Oct 23, 2025 3.170 3.300 3.143 3.300 129,044 +0.18(+5.77%)
Oct 22, 2025 3.200 3.270 3.060 3.120 226,651 -0.12(-3.70%)
Oct 21, 2025 3.370 3.404 3.200 3.240 153,124 -0.11(-3.28%)
Oct 20, 2025 3.070 3.490 3.040 3.350 401,884 +0.28(+9.12%)
Oct 17, 2025 3.180 3.220 2.980 3.070 767,105 -0.08(-2.54%)
Oct 16, 2025 3.450 3.536 3.130 3.150 753,219 -0.26(-7.62%)
Oct 15, 2025 3.550 3.700 3.350 3.410 322,232 -0.12(-3.40%)
Oct 14, 2025 3.570 3.622 3.430 3.530 310,756 -0.11(-3.02%)
Oct 13, 2025 3.500 3.670 3.410 3.640 276,694 +0.23(+6.74%)
Oct 10, 2025 3.780 3.880 3.400 3.410 737,227 -0.38(-9.91%)
Oct 09, 2025 3.560 3.850 3.560 3.785 484,386 +0.16(+4.27%)
Oct 08, 2025 3.310 3.646 3.300 3.630 559,493 +0.32(+9.67%)
Oct 07, 2025 3.530 3.600 3.260 3.310 508,125 -0.30(-8.31%)
Oct 06, 2025 3.400 3.650 3.310 3.610 591,796 +0.27(+8.08%)
Oct 03, 2025 3.470 3.690 3.180 3.340 707,318 -0.08(-2.34%)
Oct 02, 2025 3.680 3.900 3.410 3.420 401,419 -0.16(-4.47%)
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.