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 (%)
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%)
Jan 03, 2022 22.75 23.68 22.40 23.22 6,992,410 +1.03(+4.64%)
Dec 31, 2021 22.94 23.50 22.14 22.19 6,848,895 -0.96(-4.15%)
Dec 30, 2021 22.02 23.78 21.95 23.15 7,975,737 +1.12(+5.08%)
Dec 29, 2021 22.80 22.92 21.52 22.03 8,642,920 -0.87(-3.80%)
Dec 28, 2021 23.84 23.98 22.75 22.90 6,631,738 -1.07(-4.46%)
Dec 27, 2021 24.31 24.77 23.81 23.97 6,423,335 -0.60(-2.44%)
Dec 23, 2021 24.31 24.97 23.60 24.57 6,453,870 +0.33(+1.36%)
Dec 22, 2021 23.56 24.45 23.02 24.24 6,522,116 +0.59(+2.49%)
Dec 21, 2021 23.10 23.80 22.74 23.65 7,285,300 +1.00(+4.42%)
Dec 20, 2021 22.87 23.40 22.16 22.65 8,594,923 -1.13(-4.75%)
Dec 17, 2021 22.96 24.07 21.83 23.78 13,454,009 +0.74(+3.21%)
Dec 16, 2021 24.77 25.10 22.73 23.04 8,555,329 -0.94(-3.92%)
Dec 15, 2021 23.48 24.47 22.30 23.98 10,033,654 +0.31(+1.31%)
Dec 14, 2021 23.00 24.48 22.79 23.67 8,689,101 +0.30(+1.28%)
Dec 13, 2021 23.70 24.68 22.62 23.37 8,145,650 -0.53(-2.22%)
Dec 10, 2021 24.30 25.35 23.66 23.90 8,261,603 -0.43(-1.77%)
Dec 09, 2021 25.88 26.40 24.02 24.33 9,682,230 -1.91(-7.28%)
Dec 08, 2021 25.33 26.40 24.80 26.24 9,163,144 +0.03(+0.11%)
Dec 07, 2021 25.87 26.69 25.66 26.21 8,520,274 +1.39(+5.60%)
Dec 06, 2021 23.94 25.18 23.05 24.82 9,186,127 +0.27(+1.10%)
Dec 03, 2021 26.71 26.96 23.91 24.55 13,890,383 -2.80(-10.24%)
Dec 02, 2021 27.30 28.55 26.56 27.35 8,600,961 +0.04(+0.15%)
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.