Skip to main content

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

Historical Prices

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.