Skip to main content

Quantumscape Corp (NY: QS )

7.550 +0.110 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

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