Skip to main content

Quantumscape Corp (NY: QS )

6.245 +0.025 (+0.40%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.760 8.240 7.740 8.180 4,791,328 +0.45(+5.82%)
Mar 30, 2023 7.970 8.000 7.690 7.730 3,803,381 +0.00(+0.00%)
Mar 29, 2023 7.680 7.810 7.440 7.730 3,321,816 +0.24(+3.20%)
Mar 28, 2023 7.500 7.620 7.420 7.490 1,825,456 -0.03(-0.40%)
Mar 27, 2023 7.710 7.750 7.325 7.520 3,214,745 -0.06(-0.79%)
Mar 24, 2023 7.450 7.630 7.295 7.580 2,612,414 +0.04(+0.53%)
Mar 23, 2023 7.620 7.998 7.353 7.540 4,086,252 +0.03(+0.40%)
Mar 22, 2023 7.880 7.880 7.500 7.510 5,037,983 -0.34(-4.33%)
Mar 21, 2023 7.660 7.970 7.640 7.850 3,599,632 +0.29(+3.84%)
Mar 20, 2023 7.430 7.730 7.360 7.560 4,052,439 +0.08(+1.07%)
Mar 17, 2023 7.330 7.600 7.220 7.480 4,659,871 +0.09(+1.22%)
Mar 16, 2023 7.010 7.480 6.960 7.390 3,713,275 +0.32(+4.53%)
Mar 15, 2023 6.900 7.110 6.750 7.070 4,503,558 +0.02(+0.28%)
Mar 14, 2023 7.550 7.650 6.990 7.050 5,158,518 -0.37(-4.99%)
Mar 13, 2023 7.150 7.680 6.930 7.420 4,330,808 +0.07(+0.95%)
Mar 10, 2023 7.270 7.569 7.045 7.350 5,454,029 +0.03(+0.41%)
Mar 09, 2023 7.710 7.840 7.253 7.320 4,860,624 -0.50(-6.39%)
Mar 08, 2023 8.200 8.200 7.630 7.820 9,023,259 -0.48(-5.78%)
Mar 07, 2023 8.730 8.730 8.230 8.300 5,007,316 -0.48(-5.47%)
Mar 06, 2023 9.360 9.370 8.640 8.780 5,732,373 -0.42(-4.57%)
Mar 03, 2023 9.010 9.390 8.920 9.200 4,873,457 +0.32(+3.60%)
Mar 02, 2023 8.700 8.910 8.410 8.880 4,756,692 +0.07(+0.79%)
Mar 01, 2023 9.450 9.450 8.721 8.810 6,232,428 -0.76(-7.94%)
Feb 28, 2023 9.120 9.665 8.975 9.570 5,065,775 +0.45(+4.93%)
Feb 27, 2023 9.300 9.340 8.960 9.120 3,675,388 +0.04(+0.44%)
Feb 24, 2023 9.480 9.540 8.980 9.080 5,039,419 -0.57(-5.91%)
Feb 23, 2023 10.07 10.07 9.100 9.650 7,162,018 -0.24(-2.43%)
Feb 22, 2023 9.770 10.10 9.710 9.890 5,366,862 +0.13(+1.33%)
Feb 21, 2023 10.20 10.20 9.690 9.760 5,400,200 -0.55(-5.33%)
Feb 17, 2023 9.750 10.52 9.670 10.31 9,841,108 +0.50(+5.10%)
Feb 16, 2023 10.39 10.71 9.350 9.810 16,741,799 -2.03(-17.15%)
Feb 15, 2023 8.980 11.90 8.980 11.84 16,481,460 +2.89(+32.29%)
Feb 14, 2023 8.220 8.950 7.960 8.950 6,727,686 +0.57(+6.80%)
Feb 13, 2023 8.250 8.580 8.020 8.380 3,516,150 +0.17(+2.07%)
Feb 10, 2023 8.400 8.560 7.950 8.210 5,533,814 -0.38(-4.42%)
Feb 09, 2023 9.400 9.540 8.525 8.590 7,098,442 -0.50(-5.50%)
Feb 08, 2023 9.100 9.390 8.970 9.090 5,284,043 -0.08(-0.87%)
Feb 07, 2023 9.300 9.330 8.705 9.170 7,849,626 -0.18(-1.93%)
Feb 06, 2023 8.960 9.429 8.910 9.350 5,681,897 +0.12(+1.30%)
Feb 03, 2023 9.310 10.23 9.080 9.230 9,398,720 -0.48(-4.94%)
Feb 02, 2023 9.190 10.31 9.180 9.710 15,029,734 +0.97(+11.10%)
Feb 01, 2023 8.600 8.870 8.250 8.740 4,420,376 +0.23(+2.70%)
Jan 31, 2023 8.100 8.555 8.055 8.510 6,654,264 +0.48(+5.98%)
Jan 30, 2023 8.530 8.740 8.010 8.030 6,617,033 -0.69(-7.91%)
Jan 27, 2023 8.130 9.000 8.020 8.720 12,744,923 +0.58(+7.13%)
Jan 26, 2023 8.200 8.330 7.680 8.140 5,082,330 +0.25(+3.17%)
Jan 25, 2023 7.540 8.030 7.325 7.890 5,795,917 +0.02(+0.25%)
Jan 24, 2023 6.490 8.950 6.490 7.870 6,466,737 -0.39(-4.72%)
Jan 23, 2023 7.810 8.295 7.750 8.260 8,754,052 +0.53(+6.86%)
Jan 20, 2023 7.360 7.740 7.180 7.730 5,701,184 +0.56(+7.81%)
Jan 19, 2023 7.170 7.300 6.960 7.170 5,104,594 -0.19(-2.58%)
Jan 18, 2023 7.720 7.970 7.270 7.360 6,852,485 -0.23(-3.03%)
Jan 17, 2023 8.300 8.370 7.530 7.590 10,032,440 -0.71(-8.55%)
Jan 13, 2023 7.420 8.350 7.370 8.300 10,971,754 +0.69(+9.07%)
Jan 12, 2023 7.260 7.630 6.950 7.610 8,158,112 +0.40(+5.55%)
Jan 11, 2023 6.760 7.310 6.520 7.210 10,731,057 +0.55(+8.26%)
Jan 10, 2023 6.270 6.700 6.140 6.660 5,980,690 +0.36(+5.71%)
Jan 09, 2023 5.800 6.450 5.735 6.300 9,836,208 +0.66(+11.70%)
Jan 06, 2023 5.440 5.690 5.280 5.640 3,932,833 +0.23(+4.25%)
Jan 05, 2023 5.500 5.505 5.280 5.410 3,985,989 -0.15(-2.70%)
Jan 04, 2023 5.500 5.669 5.270 5.560 5,659,166 +0.16(+2.96%)
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.