Skip to main content

Quantumscape Corp (NY: QS )

6.260 +0.040 (+0.64%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.