Skip to main content

Quantumscape Corp (NY: QS )

6.290 +0.070 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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