Skip to main content

Quantumscape Corp (NY: QS )

6.245 +0.025 (+0.40%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 5.530 5.670 5.470 5.670 5,010,638 +0.04(+0.71%)
Dec 29, 2022 5.430 5.650 5.355 5.630 6,786,988 +0.33(+6.23%)
Dec 28, 2022 5.190 5.350 5.110 5.300 6,832,298 +0.12(+2.32%)
Dec 27, 2022 5.530 5.540 5.170 5.180 6,964,170 -0.42(-7.50%)
Dec 23, 2022 5.640 5.710 5.500 5.600 3,790,377 -0.04(-0.71%)
Dec 22, 2022 5.770 5.770 5.410 5.640 5,418,841 -0.16(-2.76%)
Dec 21, 2022 5.860 5.960 5.720 5.800 5,847,884 +0.03(+0.52%)
Dec 20, 2022 6.610 6.720 5.740 5.770 18,212,904 -0.08(-1.37%)
Dec 19, 2022 6.160 6.160 5.820 5.850 5,644,659 -0.34(-5.49%)
Dec 16, 2022 6.370 6.520 6.100 6.190 9,402,398 -0.25(-3.88%)
Dec 15, 2022 6.580 6.700 6.340 6.440 6,386,933 -0.25(-3.74%)
Dec 14, 2022 6.640 6.910 6.361 6.690 11,340,375 -0.40(-5.64%)
Dec 13, 2022 7.530 7.670 6.935 7.090 6,722,647 +0.05(+0.71%)
Dec 12, 2022 7.030 7.380 6.970 7.040 4,575,323 -0.07(-0.98%)
Dec 09, 2022 6.900 7.190 6.750 7.110 5,450,775 +0.15(+2.16%)
Dec 08, 2022 6.920 7.165 6.722 6.960 4,848,259 +0.12(+1.75%)
Dec 07, 2022 6.800 6.980 6.680 6.840 4,761,353 -0.06(-0.87%)
Dec 06, 2022 7.430 7.490 6.850 6.900 5,212,085 -0.47(-6.38%)
Dec 05, 2022 7.520 7.630 7.320 7.370 6,951,118 -0.18(-2.38%)
Dec 02, 2022 7.230 7.579 7.162 7.550 3,994,947 +0.11(+1.48%)
Dec 01, 2022 7.420 7.810 7.190 7.440 9,726,869 -0.05(-0.67%)
Nov 30, 2022 6.840 7.510 6.750 7.490 15,179,431 +0.73(+10.80%)
Nov 29, 2022 6.740 6.990 6.680 6.760 6,424,837 +0.13(+1.96%)
Nov 28, 2022 6.900 7.020 6.605 6.630 7,379,135 -0.40(-5.69%)
Nov 25, 2022 7.060 7.210 6.975 7.030 2,379,110 -0.06(-0.85%)
Nov 23, 2022 6.900 7.235 6.850 7.090 5,785,884 +0.26(+3.81%)
Nov 22, 2022 6.920 6.930 6.710 6.830 6,248,372 -0.03(-0.44%)
Nov 21, 2022 7.010 7.230 6.830 6.860 7,552,487 -0.36(-4.99%)
Nov 18, 2022 7.290 7.330 6.850 7.220 11,078,048 +0.07(+0.98%)
Nov 17, 2022 7.250 7.410 7.050 7.150 6,466,919 -0.27(-3.64%)
Nov 16, 2022 7.980 7.980 7.250 7.420 7,766,382 -0.69(-8.51%)
Nov 15, 2022 7.930 8.390 7.850 8.110 8,329,941 +0.50(+6.57%)
Nov 14, 2022 7.480 7.770 7.130 7.610 6,802,358 +0.10(+1.33%)
Nov 11, 2022 7.210 7.675 7.130 7.510 10,501,167 +0.28(+3.87%)
Nov 10, 2022 7.200 7.750 7.090 7.230 12,253,621 +0.49(+7.27%)
Nov 09, 2022 7.760 7.770 6.730 6.740 14,359,706 -1.19(-15.01%)
Nov 08, 2022 7.830 8.150 7.460 7.930 6,959,328 +0.12(+1.54%)
Nov 07, 2022 8.230 8.310 7.630 7.810 8,357,408 -0.28(-3.46%)
Nov 04, 2022 8.410 8.540 7.900 8.090 8,533,902 -0.02(-0.25%)
Nov 03, 2022 7.950 8.500 7.840 8.110 7,455,575 +0.09(+1.12%)
Nov 02, 2022 8.300 8.620 8.000 8.020 6,922,821 -0.26(-3.14%)
Nov 01, 2022 8.680 8.785 8.250 8.280 4,592,456 -0.05(-0.60%)
Oct 31, 2022 8.150 8.510 8.010 8.330 8,149,754 +0.14(+1.71%)
Oct 28, 2022 7.920 8.300 7.780 8.190 8,296,526 +0.10(+1.24%)
Oct 27, 2022 8.900 8.910 8.050 8.090 7,536,915 -0.60(-6.90%)
Oct 26, 2022 8.970 9.405 8.645 8.690 9,354,168 -0.37(-4.08%)
Oct 25, 2022 8.120 9.250 8.115 9.060 9,989,303 +0.98(+12.13%)
Oct 24, 2022 8.050 8.090 7.600 8.080 8,063,662 -0.02(-0.25%)
Oct 21, 2022 7.750 8.110 7.630 8.100 4,995,773 +0.28(+3.58%)
Oct 20, 2022 7.810 8.210 7.780 7.820 4,605,688 -0.10(-1.26%)
Oct 19, 2022 8.160 8.270 7.890 7.920 4,681,302 -0.41(-4.92%)
Oct 18, 2022 8.520 8.670 8.170 8.330 4,439,425 +0.19(+2.33%)
Oct 17, 2022 7.930 8.220 7.905 8.140 4,323,979 +0.42(+5.44%)
Oct 14, 2022 8.450 8.540 7.680 7.720 7,370,914 -0.55(-6.65%)
Oct 13, 2022 7.780 8.410 7.650 8.270 5,468,011 +0.09(+1.10%)
Oct 12, 2022 8.070 8.255 7.785 8.180 5,972,361 +0.11(+1.36%)
Oct 11, 2022 7.900 8.375 7.720 8.070 6,200,743 +0.07(+0.88%)
Oct 10, 2022 8.410 8.420 7.815 8.000 7,342,101 -0.43(-5.10%)
Oct 07, 2022 8.880 8.900 8.430 8.430 6,064,047 -0.72(-7.87%)
Oct 06, 2022 9.300 9.630 9.040 9.150 3,829,097 -0.10(-1.08%)
Oct 05, 2022 9.360 9.390 8.900 9.250 4,934,558 -0.38(-3.95%)
Oct 04, 2022 9.470 9.750 9.290 9.630 7,358,327 +0.54(+5.94%)
Oct 03, 2022 8.470 9.160 8.190 9.090 7,567,320 +0.68(+8.09%)
Sep 30, 2022 8.310 8.830 8.260 8.410 4,670,956 +0.05(+0.60%)
Sep 29, 2022 9.090 9.090 8.280 8.360 7,725,640 -0.87(-9.43%)
Sep 28, 2022 9.100 9.340 8.980 9.230 5,253,931 +0.12(+1.32%)
Sep 27, 2022 9.310 9.455 8.970 9.110 4,086,879 +0.10(+1.11%)
Sep 26, 2022 9.050 9.585 9.000 9.010 5,655,647 -0.04(-0.44%)
Sep 23, 2022 9.000 9.090 8.720 9.050 6,204,615 -0.07(-0.77%)
Sep 22, 2022 9.850 9.970 8.910 9.120 9,563,394 -0.71(-7.22%)
Sep 21, 2022 10.22 10.33 9.690 9.830 8,718,233 -0.35(-3.44%)
Sep 20, 2022 11.18 11.28 10.16 10.18 5,166,675 -1.03(-9.19%)
Sep 19, 2022 11.05 11.33 10.92 11.21 4,327,073 -0.10(-0.88%)
Sep 16, 2022 11.39 11.84 11.22 11.31 8,369,912 -0.58(-4.88%)
Sep 15, 2022 11.27 12.76 11.25 11.89 10,667,102 +0.43(+3.75%)
Sep 14, 2022 11.00 11.49 10.83 11.46 5,233,140 +0.35(+3.15%)
Sep 13, 2022 10.76 11.48 10.70 11.11 5,004,387 -0.41(-3.56%)
Sep 12, 2022 10.96 11.52 10.90 11.52 5,198,073 +0.61(+5.59%)
Sep 09, 2022 10.66 11.00 10.61 10.91 4,428,979 +0.47(+4.50%)
Sep 08, 2022 10.16 10.44 10.02 10.44 4,477,386 -0.02(-0.19%)
Sep 07, 2022 9.650 10.49 9.580 10.46 5,251,659 +0.74(+7.61%)
Sep 06, 2022 10.04 10.07 9.690 9.720 5,885,313 -0.29(-2.90%)
Sep 02, 2022 10.65 10.71 10.00 10.01 5,757,927 -0.50(-4.76%)
Sep 01, 2022 10.81 10.84 10.18 10.51 5,372,629 -0.52(-4.71%)
Aug 31, 2022 10.87 11.12 10.71 11.03 3,880,324 +0.31(+2.89%)
Aug 30, 2022 11.04 11.26 10.62 10.72 3,739,771 -0.12(-1.11%)
Aug 29, 2022 10.78 11.35 10.57 10.84 3,777,530 -0.14(-1.28%)
Aug 26, 2022 11.57 11.70 10.84 10.98 5,039,399 -0.62(-5.34%)
Aug 25, 2022 11.45 11.72 11.26 11.60 4,751,274 +0.35(+3.11%)
Aug 24, 2022 10.50 11.45 10.42 11.25 5,370,784 +0.72(+6.84%)
Aug 23, 2022 10.77 10.94 10.52 10.53 3,741,655 -0.15(-1.40%)
Aug 22, 2022 10.99 11.14 10.66 10.68 4,940,732 -0.68(-5.99%)
Aug 19, 2022 11.50 11.51 11.11 11.36 5,169,871 -0.56(-4.70%)
Aug 18, 2022 12.05 12.09 11.74 11.92 3,407,141 -0.06(-0.50%)
Aug 17, 2022 12.41 12.47 11.72 11.98 6,792,009 -0.73(-5.74%)
Aug 16, 2022 13.19 13.23 12.59 12.71 6,514,486 -0.47(-3.57%)
Aug 15, 2022 13.64 13.86 13.04 13.18 6,621,955 -0.45(-3.30%)
Aug 12, 2022 12.84 13.69 12.47 13.63 7,738,323 +1.01(+8.00%)
Aug 11, 2022 12.86 13.27 12.47 12.62 7,226,784 -0.05(-0.39%)
Aug 10, 2022 12.36 12.70 12.11 12.67 5,332,780 +0.95(+8.11%)
Aug 09, 2022 12.29 12.37 11.61 11.72 4,348,858 -0.76(-6.09%)
Aug 08, 2022 12.29 13.08 12.25 12.48 6,142,715 +0.20(+1.63%)
Aug 05, 2022 12.09 12.68 11.78 12.28 4,190,725 -0.03(-0.24%)
Aug 04, 2022 12.17 12.56 12.07 12.31 6,172,615 +0.20(+1.65%)
Aug 03, 2022 11.39 12.13 11.30 12.11 7,374,552 +0.93(+8.32%)
Aug 02, 2022 10.27 11.35 10.18 11.18 6,160,209 +0.75(+7.19%)
Aug 01, 2022 10.70 10.70 10.20 10.43 5,802,131 -0.39(-3.60%)
Jul 29, 2022 10.65 10.94 10.23 10.82 6,206,100 +0.24(+2.27%)
Jul 28, 2022 10.44 10.79 9.630 10.58 9,093,519 +0.14(+1.34%)
Jul 27, 2022 10.31 10.48 9.990 10.44 6,728,855 +0.34(+3.37%)
Jul 26, 2022 10.63 10.63 10.04 10.10 8,688,620 -0.74(-6.83%)
Jul 25, 2022 11.07 11.07 10.59 10.84 3,507,395 -0.20(-1.81%)
Jul 22, 2022 12.06 12.09 10.84 11.04 5,995,259 -1.01(-8.38%)
Jul 21, 2022 11.38 12.07 11.15 12.05 8,122,034 +0.68(+5.98%)
Jul 20, 2022 10.66 11.39 10.66 11.37 6,724,136 +0.75(+7.06%)
Jul 19, 2022 10.51 10.79 10.36 10.62 4,872,640 +0.38(+3.71%)
Jul 18, 2022 10.25 10.96 10.18 10.24 8,586,215 +0.21(+2.09%)
Jul 15, 2022 9.840 10.04 9.500 10.03 4,577,393 +0.32(+3.30%)
Jul 14, 2022 9.530 9.785 9.260 9.710 4,757,132 +0.00(+0.00%)
Jul 13, 2022 9.200 9.810 9.000 9.710 4,311,237 +0.29(+3.08%)
Jul 12, 2022 9.300 9.590 9.129 9.420 3,753,024 +0.15(+1.62%)
Jul 11, 2022 9.810 9.840 9.100 9.270 5,545,107 -0.70(-7.02%)
Jul 08, 2022 9.720 10.29 9.630 9.970 7,074,442 +0.07(+0.71%)
Jul 07, 2022 9.290 9.930 9.270 9.900 6,868,936 +0.75(+8.20%)
Jul 06, 2022 9.240 9.480 9.010 9.150 4,788,160 -0.18(-1.93%)
Jul 05, 2022 8.580 9.330 8.275 9.330 6,607,828 +0.66(+7.61%)
Jul 01, 2022 8.600 8.880 8.455 8.670 5,166,688 +0.08(+0.93%)
Jun 30, 2022 8.640 8.825 8.265 8.590 5,385,757 -0.22(-2.50%)
Jun 29, 2022 9.030 9.030 8.520 8.810 5,763,244 -0.23(-2.54%)
Jun 28, 2022 9.510 9.880 9.020 9.040 5,744,609 -0.52(-5.44%)
Jun 27, 2022 9.800 9.920 9.350 9.560 4,576,536 -0.21(-2.15%)
Jun 24, 2022 9.550 9.959 9.475 9.770 10,258,418 +0.30(+3.17%)
Jun 23, 2022 9.230 9.500 8.965 9.470 6,704,752 +0.36(+3.95%)
Jun 22, 2022 8.880 9.540 8.810 9.110 7,634,048 +0.03(+0.33%)
Jun 21, 2022 9.110 9.560 9.065 9.080 8,396,273 +0.21(+2.37%)
Jun 17, 2022 8.500 9.000 8.410 8.870 8,227,121 +0.48(+5.72%)
Jun 16, 2022 8.840 8.870 8.221 8.390 9,525,215 -0.82(-8.90%)
Jun 15, 2022 8.750 9.390 8.700 9.210 10,416,941 +0.45(+5.14%)
Jun 14, 2022 8.960 8.970 8.500 8.760 8,829,082 -0.08(-0.90%)
Jun 13, 2022 9.510 9.650 8.700 8.840 15,449,557 -1.31(-12.91%)
Jun 10, 2022 10.82 10.95 10.07 10.15 11,184,584 -0.85(-7.73%)
Jun 09, 2022 11.56 11.63 10.99 11.00 6,793,907 -0.65(-5.58%)
Jun 08, 2022 11.95 12.39 11.63 11.65 6,669,134 -0.31(-2.59%)
Jun 07, 2022 11.85 12.12 11.59 11.96 8,578,867 -0.10(-0.83%)
Jun 06, 2022 12.11 12.66 11.83 12.06 8,757,602 +0.30(+2.55%)
Jun 03, 2022 11.80 12.04 11.45 11.76 5,858,510 -0.48(-3.92%)
Jun 02, 2022 11.95 12.52 11.84 12.24 9,408,341 +0.25(+2.09%)
Jun 01, 2022 12.79 13.01 11.75 11.99 7,315,962 -0.80(-6.25%)
May 31, 2022 13.31 13.55 12.58 12.79 6,752,519 -0.52(-3.91%)
May 27, 2022 12.29 13.33 12.29 13.31 6,513,319 +1.12(+9.19%)
May 26, 2022 11.09 12.29 10.98 12.19 7,272,466 +1.01(+9.03%)
May 25, 2022 10.82 11.29 10.61 11.18 6,327,715 +0.36(+3.33%)
May 24, 2022 11.53 11.65 10.69 10.82 7,173,857 -0.98(-8.31%)
May 23, 2022 12.13 12.13 11.28 11.80 8,169,233 -0.30(-2.48%)
May 20, 2022 12.53 12.68 11.45 12.10 7,686,554 -0.20(-1.63%)
May 19, 2022 11.40 12.69 11.37 12.30 8,457,920 +0.87(+7.61%)
May 18, 2022 11.95 12.37 11.27 11.43 8,259,721 -0.69(-5.69%)
May 17, 2022 11.74 12.27 11.47 12.12 8,748,163 +0.65(+5.67%)
May 16, 2022 12.12 12.44 11.37 11.47 9,450,500 -0.89(-7.20%)
May 13, 2022 11.90 12.53 11.50 12.36 10,407,420 +1.34(+12.16%)
May 12, 2022 10.08 11.31 10.00 11.02 12,327,558 +0.65(+6.27%)
May 11, 2022 11.83 12.15 10.34 10.37 13,363,058 -1.67(-13.87%)
May 10, 2022 13.15 13.40 11.60 12.04 12,343,226 -0.67(-5.27%)
May 09, 2022 14.13 14.14 12.67 12.71 10,321,419 -1.89(-12.95%)
May 06, 2022 15.15 15.19 14.04 14.60 5,749,674 -0.55(-3.63%)
May 05, 2022 16.03 16.14 14.85 15.15 6,088,212 -1.35(-8.18%)
May 04, 2022 15.55 16.51 15.22 16.50 7,628,425 +0.65(+4.10%)
May 03, 2022 16.01 16.35 15.58 15.85 4,641,771 -0.07(-0.44%)
May 02, 2022 14.90 15.95 14.52 15.92 6,356,649 +0.98(+6.56%)
Apr 29, 2022 15.50 15.84 14.93 14.94 5,417,888 -0.47(-3.05%)
Apr 28, 2022 15.12 15.44 13.88 15.41 7,446,403 +0.62(+4.19%)
Apr 27, 2022 14.93 15.51 14.41 14.79 7,660,760 +0.41(+2.85%)
Apr 26, 2022 15.44 15.63 14.36 14.38 8,823,676 -1.29(-8.23%)
Apr 25, 2022 15.28 15.90 15.13 15.67 7,141,420 +0.05(+0.32%)
Apr 22, 2022 15.96 16.39 15.51 15.62 5,214,714 -0.39(-2.44%)
Apr 21, 2022 17.40 17.66 15.91 16.01 6,453,498 -1.09(-6.37%)
Apr 20, 2022 17.75 17.97 16.98 17.10 5,080,680 -0.85(-4.74%)
Apr 19, 2022 17.16 18.07 16.84 17.95 5,380,262 +0.78(+4.54%)
Apr 18, 2022 18.14 18.26 16.76 17.17 6,533,887 -1.04(-5.71%)
Apr 14, 2022 18.52 18.87 18.07 18.21 3,784,802 -0.27(-1.46%)
Apr 13, 2022 17.82 18.62 17.49 18.48 4,601,512 +0.71(+4.00%)
Apr 12, 2022 18.00 18.92 17.64 17.77 5,195,357 -0.19(-1.06%)
Apr 11, 2022 17.52 18.38 17.07 17.96 5,662,923 +0.01(+0.06%)
Apr 08, 2022 18.39 18.61 17.83 17.95 4,928,309 -0.81(-4.32%)
Apr 07, 2022 19.09 19.46 18.04 18.76 5,848,640 -0.53(-2.75%)
Apr 06, 2022 19.97 19.97 18.67 19.29 8,005,986 -0.85(-4.22%)
Apr 05, 2022 21.76 22.21 20.06 20.14 8,036,500 -1.44(-6.67%)
Apr 04, 2022 20.50 21.76 20.42 21.58 8,701,744 +1.33(+6.57%)
Apr 01, 2022 20.30 20.56 19.70 20.25 6,937,957 +0.26(+1.30%)
Mar 31, 2022 20.22 20.49 19.32 19.99 8,192,295 -0.17(-0.84%)
Mar 30, 2022 19.99 21.19 19.77 20.16 11,362,130 -0.19(-0.93%)
Mar 29, 2022 19.05 20.67 18.60 20.35 17,152,672 +1.87(+10.12%)
Mar 28, 2022 17.50 19.50 17.48 18.48 23,255,796 +1.19(+6.88%)
Mar 25, 2022 17.73 17.80 17.01 17.29 3,476,307 -0.48(-2.70%)
Mar 24, 2022 17.54 17.85 16.94 17.77 4,948,188 +0.40(+2.30%)
Mar 23, 2022 17.22 18.02 16.98 17.37 5,702,355 -0.20(-1.14%)
Mar 22, 2022 16.95 17.76 16.80 17.57 6,239,015 +0.68(+4.03%)
Mar 21, 2022 17.00 17.24 16.45 16.89 5,535,450 -0.18(-1.05%)
Mar 18, 2022 16.33 17.52 16.32 17.07 9,259,986 +0.55(+3.33%)
Mar 17, 2022 15.36 16.53 15.29 16.52 6,872,775 +0.83(+5.29%)
Mar 16, 2022 14.70 15.72 14.59 15.69 9,433,637 +1.34(+9.34%)
Mar 15, 2022 13.74 14.37 13.23 14.35 7,730,345 +0.45(+3.24%)
Mar 14, 2022 14.63 14.89 13.77 13.90 9,952,468 -1.00(-6.71%)
Mar 11, 2022 15.99 16.05 14.86 14.90 5,562,717 -0.95(-5.99%)
Mar 10, 2022 15.50 15.93 15.32 15.85 4,957,283 -0.16(-1.00%)
Mar 09, 2022 15.35 16.18 15.17 16.01 7,264,017 +1.17(+7.88%)
Mar 08, 2022 14.25 15.32 13.77 14.84 10,346,858 +0.56(+3.92%)
Mar 07, 2022 14.65 15.05 14.27 14.28 7,999,536 -0.01(-0.07%)
Mar 04, 2022 15.19 15.30 14.21 14.29 7,777,979 -0.93(-6.11%)
Mar 03, 2022 15.77 15.94 15.11 15.22 4,524,226 -0.57(-3.61%)
Mar 02, 2022 16.33 16.52 15.44 15.79 7,087,116 -0.58(-3.54%)
Mar 01, 2022 16.02 16.65 15.81 16.37 7,060,403 +0.23(+1.43%)
Feb 28, 2022 15.49 16.56 15.14 16.14 7,778,663 +0.79(+5.15%)
Feb 25, 2022 15.16 15.50 14.90 15.35 6,544,229 -0.02(-0.13%)
Feb 24, 2022 13.40 15.40 13.21 15.37 10,289,598 +1.26(+8.93%)
Feb 23, 2022 14.91 15.18 14.00 14.11 8,775,347 -0.66(-4.47%)
Feb 22, 2022 15.29 15.64 14.35 14.77 8,902,298 -0.84(-5.38%)
Feb 18, 2022 15.61 0 -0.55(-3.40%)
Feb 17, 2022 16.65 17.86 16.06 16.16 11,051,359 -0.83(-4.89%)
Feb 16, 2022 17.30 17.36 16.78 16.99 7,831,951 -0.52(-2.97%)
Feb 15, 2022 16.26 17.58 16.26 17.51 7,528,748 +1.69(+10.68%)
Feb 14, 2022 15.67 16.67 15.65 15.82 5,691,987 -0.05(-0.32%)
Feb 11, 2022 16.79 17.10 15.70 15.87 6,515,032 -0.84(-5.03%)
Feb 10, 2022 17.00 17.88 16.60 16.71 6,316,480 -0.69(-3.97%)
Feb 09, 2022 16.87 17.48 16.61 17.40 6,159,046 +0.75(+4.50%)
Feb 08, 2022 16.25 16.87 16.03 16.65 5,174,740 +0.27(+1.65%)
Feb 07, 2022 16.51 17.42 16.30 16.38 5,559,773 -0.04(-0.24%)
Feb 04, 2022 15.84 16.51 15.64 16.42 7,393,093 +0.43(+2.69%)
Feb 03, 2022 16.11 15.87 15.99 6,814,519 -0.71(-4.25%)
Feb 02, 2022 17.50 17.80 16.38 16.70 7,545,165 -0.84(-4.79%)
Feb 01, 2022 16.90 17.61 16.17 17.54 10,750,849 +0.85(+5.09%)
Jan 31, 2022 14.90 16.77 16.69 10,687,029 +2.27(+15.74%)
Jan 28, 2022 14.01 14.53 13.43 14.42 10,540,037 +0.31(+2.20%)
Jan 27, 2022 15.90 15.93 14.02 14.11 13,001,502 -1.37(-8.85%)
Jan 26, 2022 15.69 16.89 15.28 15.48 10,725,695 +0.17(+1.11%)
Jan 25, 2022 15.70 16.13 14.90 15.31 7,472,440 -0.58(-3.65%)
Jan 24, 2022 14.85 15.89 13.76 15.89 16,373,188 +0.17(+1.08%)
Jan 21, 2022 16.97 17.00 15.64 15.72 14,942,104 -1.58(-9.13%)
Jan 20, 2022 18.17 18.83 17.21 17.30 10,213,748 -0.62(-3.46%)
Jan 19, 2022 19.61 19.84 17.90 17.92 16,179,303 -1.58(-8.10%)
Jan 18, 2022 20.20 20.29 19.42 19.50 8,396,631 -1.18(-5.71%)
Jan 14, 2022 20.68 0 +0.09(+0.44%)
Jan 13, 2022 21.30 21.59 20.31 20.59 10,329,222 -0.35(-1.67%)
Jan 12, 2022 21.57 21.81 20.60 20.94 5,643,177 -0.36(-1.69%)
Jan 11, 2022 20.17 21.59 19.89 21.30 8,024,606 +1.07(+5.29%)
Jan 10, 2022 20.73 20.78 19.21 20.23 10,470,748 -0.78(-3.71%)
Jan 07, 2022 20.93 21.77 20.50 21.01 5,933,872 +0.26(+1.25%)
Jan 06, 2022 21.52 21.81 20.00 20.75 8,975,283 -0.76(-3.53%)
Jan 05, 2022 22.75 23.35 21.40 21.51 7,772,881 -1.46(-6.36%)
Jan 04, 2022 23.25 23.33 22.00 22.97 7,514,144 -0.25(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.