Skip to main content

Quantumscape Corp (NY: QS )

6.240 +0.020 (+0.32%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.11 31.60 29.15 29.26 10,267,340 -1.09(-3.59%)
Jun 29, 2021 31.10 32.35 29.70 30.35 16,156,275 -0.51(-1.65%)
Jun 28, 2021 29.18 31.17 28.83 30.86 14,855,473 +1.90(+6.56%)
Jun 25, 2021 28.66 29.10 28.11 28.96 15,032,548 +0.50(+1.76%)
Jun 24, 2021 29.51 29.70 28.22 28.46 11,375,748 -0.19(-0.66%)
Jun 23, 2021 27.47 28.89 27.38 28.65 10,903,741 +1.29(+4.71%)
Jun 22, 2021 26.25 27.47 26.09 27.36 7,082,896 +0.98(+3.71%)
Jun 21, 2021 26.34 26.89 25.66 26.38 8,320,959 -0.58(-2.15%)
Jun 18, 2021 27.49 27.60 26.37 26.96 8,783,129 -0.44(-1.61%)
Jun 17, 2021 26.82 28.03 26.75 27.40 8,228,300 +0.04(+0.15%)
Jun 16, 2021 26.74 27.61 26.37 27.36 7,922,569 +0.25(+0.92%)
Jun 15, 2021 26.52 27.69 25.74 27.11 11,809,226 +0.43(+1.61%)
Jun 14, 2021 27.95 28.00 26.41 26.68 15,032,626 -1.22(-4.37%)
Jun 11, 2021 27.96 28.20 27.02 27.90 11,023,069 +0.26(+0.94%)
Jun 10, 2021 30.97 30.98 27.25 27.64 24,350,140 -3.40(-10.95%)
Jun 09, 2021 31.80 32.45 30.15 31.04 17,719,768 +0.45(+1.47%)
Jun 08, 2021 30.04 31.11 28.56 30.59 19,172,024 +0.26(+0.86%)
Jun 07, 2021 28.72 30.86 28.31 30.33 15,976,569 +1.76(+6.16%)
Jun 04, 2021 28.57 29.37 27.55 28.57 9,574,784 +0.15(+0.53%)
Jun 03, 2021 28.47 30.21 27.54 28.42 15,217,629 -0.38(-1.32%)
Jun 02, 2021 26.50 28.98 25.97 28.80 18,514,088 +2.34(+8.84%)
Jun 01, 2021 26.33 26.60 25.27 26.46 11,828,826 +0.57(+2.20%)
May 28, 2021 26.50 27.74 25.62 25.89 16,231,140 -0.36(-1.37%)
May 27, 2021 26.67 26.67 25.22 26.25 14,638,594 -0.67(-2.49%)
May 26, 2021 24.10 27.12 23.83 26.92 20,829,582 +2.86(+11.89%)
May 25, 2021 25.34 25.42 23.76 24.06 14,546,319 -1.07(-4.26%)
May 24, 2021 26.32 26.43 24.55 25.13 27,577,908 -1.72(-6.41%)
May 21, 2021 27.48 27.86 26.57 26.85 7,705,181 -0.65(-2.36%)
May 20, 2021 28.64 29.00 26.89 27.50 9,148,344 -0.95(-3.34%)
May 19, 2021 28.72 29.74 27.70 28.45 11,665,644 -2.12(-6.93%)
May 18, 2021 28.00 30.83 27.40 30.57 11,657,358 +2.89(+10.44%)
May 17, 2021 28.99 29.21 26.86 27.68 8,337,346 +0.39(+1.43%)
May 14, 2021 27.76 27.92 25.08 27.29 11,218,049 +0.74(+2.79%)
May 13, 2021 27.90 28.79 25.16 26.55 8,067,581 -0.75(-2.75%)
May 12, 2021 27.73 28.30 26.81 27.30 10,335,795 -2.18(-7.39%)
May 11, 2021 26.44 31.22 26.28 29.48 13,138,731 +1.02(+3.58%)
May 10, 2021 30.62 30.83 28.30 28.46 8,071,250 -2.56(-8.25%)
May 07, 2021 31.00 32.20 30.21 31.02 6,513,477 +0.04(+0.13%)
May 06, 2021 32.35 32.52 29.83 30.98 9,557,617 -1.90(-5.78%)
May 05, 2021 34.08 34.75 32.38 32.88 4,935,477 -1.83(-5.27%)
May 04, 2021 34.61 34.72 32.12 34.71 6,440,767 -0.55(-1.56%)
May 03, 2021 36.77 37.13 34.57 35.26 4,967,880 -1.28(-3.50%)
Apr 30, 2021 35.96 38.14 35.85 36.54 3,983,000 -0.35(-0.95%)
Apr 29, 2021 38.60 38.60 35.89 36.89 4,377,768 -0.93(-2.46%)
Apr 28, 2021 37.00 38.17 36.36 37.82 3,814,129 +0.26(+0.69%)
Apr 27, 2021 39.37 39.64 36.32 37.56 9,406,574 -1.35(-3.47%)
Apr 26, 2021 37.17 38.91 36.03 38.91 8,568,146 +2.91(+8.08%)
Apr 23, 2021 34.54 36.78 34.06 36.00 9,269,600 +1.85(+5.42%)
Apr 22, 2021 34.05 35.99 32.66 34.15 13,370,787 +0.65(+1.94%)
Apr 21, 2021 30.30 34.09 29.82 33.50 13,321,736 +2.55(+8.24%)
Apr 20, 2021 31.07 34.38 29.85 30.95 19,528,556 -0.67(-2.12%)
Apr 19, 2021 35.21 35.51 31.05 31.62 21,521,432 -3.90(-10.98%)
Apr 16, 2021 37.01 37.71 34.55 35.52 23,427,500 -0.33(-0.92%)
Apr 15, 2021 36.98 39.37 34.22 35.85 58,960,552 -5.00(-12.24%)
Apr 14, 2021 42.97 44.27 40.68 40.85 11,101,277 -1.40(-3.31%)
Apr 13, 2021 42.21 43.13 41.61 42.25 7,102,202 +0.40(+0.96%)
Apr 12, 2021 44.98 45.44 41.76 41.85 12,140,955 -3.92(-8.56%)
Apr 09, 2021 47.41 47.41 44.73 45.77 8,224,500 -1.73(-3.64%)
Apr 08, 2021 47.49 48.45 47.24 47.50 4,646,456 +0.11(+0.23%)
Apr 07, 2021 49.23 51.57 47.06 47.39 9,292,357 -1.99(-4.03%)
Apr 06, 2021 48.80 51.19 48.19 49.38 8,039,174 +0.01(+0.02%)
Apr 05, 2021 50.94 51.25 48.45 49.37 11,582,643 +0.07(+0.14%)
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.