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 (%)
Jul 31, 2023 12.86 13.86 12.33 13.31 18,556,824 +0.04(+0.30%)
Jul 28, 2023 11.23 13.52 10.95 13.27 43,678,776 +2.56(+23.90%)
Jul 27, 2023 10.21 13.26 10.13 10.71 54,758,112 +1.34(+14.30%)
Jul 26, 2023 9.400 9.650 9.250 9.370 5,558,104 +0.01(+0.11%)
Jul 25, 2023 9.520 9.720 9.350 9.360 7,365,550 -0.08(-0.85%)
Jul 24, 2023 9.460 9.660 9.180 9.440 4,618,766 +0.02(+0.21%)
Jul 21, 2023 10.23 10.30 9.280 9.420 7,733,524 -0.71(-7.01%)
Jul 20, 2023 10.22 10.40 9.910 10.13 5,694,769 -0.06(-0.59%)
Jul 19, 2023 10.50 10.61 10.09 10.19 5,867,360 -0.37(-3.50%)
Jul 18, 2023 10.49 11.05 10.27 10.56 7,747,761 +0.29(+2.82%)
Jul 17, 2023 9.780 10.47 9.680 10.27 5,912,618 +0.41(+4.16%)
Jul 14, 2023 10.20 10.36 9.620 9.860 6,806,658 -0.28(-2.76%)
Jul 13, 2023 10.25 10.44 9.940 10.14 7,721,625 -0.02(-0.20%)
Jul 12, 2023 10.26 10.45 9.780 10.16 8,279,006 +0.29(+2.94%)
Jul 11, 2023 9.600 9.930 9.300 9.870 7,591,058 +0.34(+3.57%)
Jul 10, 2023 8.750 9.560 8.545 9.530 8,144,612 +0.75(+8.54%)
Jul 07, 2023 8.600 9.240 8.560 8.780 8,656,745 +0.17(+1.97%)
Jul 06, 2023 8.450 8.625 7.930 8.610 6,936,457 -0.01(-0.12%)
Jul 05, 2023 8.230 8.685 7.920 8.620 7,911,669 +0.38(+4.61%)
Jul 03, 2023 8.140 8.560 8.100 8.240 4,463,831 +0.25(+3.13%)
Jun 30, 2023 7.900 8.140 7.830 7.990 6,870,974 +0.17(+2.17%)
Jun 29, 2023 7.330 7.850 7.300 7.820 5,857,678 +0.54(+7.42%)
Jun 28, 2023 6.900 7.315 6.795 7.280 3,955,575 +0.35(+5.05%)
Jun 27, 2023 6.730 6.940 6.640 6.930 2,420,519 +0.29(+4.37%)
Jun 26, 2023 6.840 7.100 6.630 6.640 3,227,093 -0.20(-2.92%)
Jun 23, 2023 6.620 6.870 6.530 6.840 4,874,448 +0.07(+1.03%)
Jun 22, 2023 6.900 6.957 6.670 6.770 4,264,931 -0.29(-4.11%)
Jun 21, 2023 7.400 7.440 6.880 7.060 6,175,379 -0.37(-4.98%)
Jun 20, 2023 7.500 7.680 7.265 7.430 5,283,135 -0.19(-2.49%)
Jun 16, 2023 8.020 8.040 7.465 7.620 8,255,195 -0.27(-3.42%)
Jun 15, 2023 7.370 7.920 7.300 7.890 7,764,950 +1.50(+23.47%)
May 08, 2023 6.430 6.440 6.220 6.390 2,705,097 +0.00(+0.00%)
May 05, 2023 6.240 6.430 6.200 6.390 4,249,751 +0.29(+4.75%)
May 04, 2023 6.200 6.270 6.060 6.100 3,387,413 -0.10(-1.61%)
May 03, 2023 6.080 6.419 5.950 6.200 4,679,124 +0.04(+0.65%)
May 02, 2023 6.270 6.330 6.020 6.160 8,610,393 -0.36(-5.52%)
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.