Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantumscape Corp (NY: QS )

5.010 -0.230 (-4.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 10, 2024 5.270 5.270 4.950 5.010 13,826,255 -0.23(-4.39%)
Dec 09, 2024 5.100 5.540 5.030 5.240 27,605,820 +0.24(+4.80%)
Dec 06, 2024 5.020 5.210 4.915 5.000 15,508,073 +0.01(+0.20%)
Dec 05, 2024 5.520 5.690 4.980 4.990 34,537,876 +0.09(+1.84%)
Dec 04, 2024 5.020 5.060 4.900 4.900 9,584,350 -0.11(-2.20%)
Dec 03, 2024 5.060 5.089 4.930 5.010 7,764,009 -0.19(-3.65%)
Dec 02, 2024 5.270 5.440 5.060 5.200 11,944,446 -0.03(-0.57%)
Nov 29, 2024 5.170 5.310 5.150 5.230 6,028,283 +0.05(+0.97%)
Nov 27, 2024 5.200 5.310 5.100 5.180 6,561,254 +0.02(+0.39%)
Nov 26, 2024 5.220 5.230 5.090 5.160 9,221,877 -0.19(-3.55%)
Nov 25, 2024 5.370 5.550 5.260 5.350 16,504,084 +0.19(+3.68%)
Nov 22, 2024 5.030 5.285 5.015 5.160 10,609,428 +0.12(+2.38%)
Nov 21, 2024 5.130 5.140 4.960 5.040 7,915,089 -0.03(-0.59%)
Nov 20, 2024 4.960 5.170 4.875 5.070 10,064,970 +0.12(+2.42%)
Nov 19, 2024 4.740 5.000 4.670 4.950 9,963,960 +0.22(+4.65%)
Nov 18, 2024 4.740 4.825 4.650 4.730 9,492,075 -0.01(-0.21%)
Nov 15, 2024 4.850 4.850 4.720 4.740 8,826,910 -0.11(-2.27%)
Nov 14, 2024 4.900 5.060 4.830 4.850 9,523,629 -0.03(-0.61%)
Nov 13, 2024 4.880 5.170 4.840 4.880 16,356,571 +0.04(+0.83%)
Nov 12, 2024 4.980 4.980 4.800 4.840 12,064,290 -0.21(-4.16%)
Nov 11, 2024 5.050 5.070 4.880 5.050 13,569,600 +0.03(+0.60%)
Nov 08, 2024 4.950 5.030 4.845 5.020 13,796,876 +0.03(+0.60%)
Nov 07, 2024 5.070 5.125 4.930 4.990 12,864,156 -0.05(-0.99%)
Nov 06, 2024 5.190 5.190 4.970 5.040 11,678,316 -0.16(-3.08%)
Nov 05, 2024 5.070 5.260 4.975 5.200 7,999,696 +0.11(+2.16%)
Nov 04, 2024 5.150 5.260 5.060 5.090 7,702,670 -0.03(-0.59%)
Nov 01, 2024 5.200 5.410 5.110 5.120 10,360,289 -0.03(-0.58%)
Oct 31, 2024 5.320 5.365 5.120 5.150 9,730,724 -0.17(-3.20%)
Oct 30, 2024 5.380 5.520 5.310 5.320 10,287,314 -0.13(-2.39%)
Oct 29, 2024 5.600 5.630 5.430 5.450 9,992,115 -0.24(-4.22%)
Oct 28, 2024 6.230 6.250 5.610 5.690 21,468,516 -0.50(-8.08%)
Oct 25, 2024 6.551 6.551 5.960 6.190 20,642,262 -0.31(-4.77%)
Oct 24, 2024 6.130 7.030 6.050 6.500 69,133,064 +1.32(+25.48%)
Oct 23, 2024 5.300 5.300 5.080 5.180 9,978,225 -0.12(-2.26%)
Oct 22, 2024 5.200 5.330 5.130 5.300 5,578,348 +0.10(+1.92%)
Oct 21, 2024 5.270 5.270 5.133 5.200 6,310,235 -0.08(-1.52%)
Oct 18, 2024 5.380 5.415 5.230 5.280 7,448,269 -0.06(-1.12%)
Oct 17, 2024 5.510 5.515 5.300 5.340 6,636,941 -0.17(-3.09%)
Oct 16, 2024 5.530 5.590 5.440 5.510 3,889,986 +0.02(+0.36%)
Oct 15, 2024 5.550 5.650 5.450 5.490 3,603,649 -0.09(-1.61%)
Oct 14, 2024 5.600 5.610 5.480 5.580 4,333,262 -0.04(-0.71%)
Oct 11, 2024 5.360 5.670 5.360 5.620 5,331,525 +0.21(+3.88%)
Oct 10, 2024 5.350 5.440 5.315 5.410 3,597,852 -0.05(-0.92%)
Oct 09, 2024 5.470 5.580 5.420 5.460 3,728,337 -0.01(-0.18%)
Oct 08, 2024 5.530 5.595 5.400 5.470 4,612,752 -0.10(-1.80%)
Oct 07, 2024 5.640 5.670 5.450 5.570 3,744,648 -0.07(-1.24%)
Oct 04, 2024 5.600 5.680 5.464 5.640 3,045,921 +0.15(+2.73%)
Oct 03, 2024 5.460 5.535 5.415 5.490 3,027,328 -0.06(-1.08%)
Oct 02, 2024 5.350 5.620 5.290 5.550 5,572,216 +0.18(+3.35%)
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.