Skip to main content

Quantumscape Corp (NY: QS )

6.300 +0.080 (+1.29%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.840 6.030 5.780 6.220 10,666,512 +0.47(+8.17%)
Mar 26, 2024 5.900 5.960 5.750 5.750 4,643,121 -0.07(-1.20%)
Mar 25, 2024 5.660 6.020 5.660 5.820 5,304,783 +0.15(+2.65%)
Mar 22, 2024 5.860 5.865 5.660 5.670 4,278,139 -0.20(-3.41%)
Mar 21, 2024 6.040 6.070 5.870 5.870 5,418,787 -0.07(-1.18%)
Mar 20, 2024 5.720 6.020 5.650 5.940 4,854,743 +0.22(+3.85%)
Mar 19, 2024 5.620 5.770 5.584 5.720 3,829,290 +0.02(+0.35%)
Mar 18, 2024 5.750 5.760 5.630 5.700 3,752,237 +0.01(+0.18%)
Mar 15, 2024 5.590 5.760 5.550 5.690 4,396,261 +0.11(+1.97%)
Mar 14, 2024 5.850 5.865 5.535 5.580 7,212,565 -0.30(-5.10%)
Mar 13, 2024 5.960 6.145 5.870 5.880 4,467,291 -0.09(-1.51%)
Mar 12, 2024 6.050 6.090 5.920 5.970 4,543,731 -0.07(-1.16%)
Mar 11, 2024 6.070 6.240 6.030 6.040 4,273,646 +0.00(+0.00%)
Mar 08, 2024 6.130 6.380 6.040 6.040 6,125,986 +0.01(+0.17%)
Mar 07, 2024 6.040 6.130 5.933 6.030 4,578,424 +0.00(+0.00%)
Mar 06, 2024 6.030 6.095 5.870 6.030 5,248,414 +0.07(+1.17%)
Mar 05, 2024 5.990 6.080 5.940 5.960 4,665,389 -0.18(-2.93%)
Mar 04, 2024 6.260 6.261 5.960 6.140 5,890,979 -0.10(-1.60%)
Mar 01, 2024 6.280 6.380 6.070 6.240 5,258,262 -0.03(-0.48%)
Feb 29, 2024 6.350 6.590 6.230 6.270 5,816,183 +0.04(+0.64%)
Feb 28, 2024 6.040 6.350 6.000 6.230 5,004,538 +0.07(+1.14%)
Feb 27, 2024 6.290 6.469 6.070 6.160 10,846,342 -0.03(-0.48%)
Feb 26, 2024 6.050 6.240 6.000 6.190 6,246,605 +0.15(+2.48%)
Feb 23, 2024 6.270 6.320 6.015 6.040 6,359,046 -0.17(-2.74%)
Feb 22, 2024 6.440 6.450 6.130 6.210 8,666,694 -0.24(-3.72%)
Feb 21, 2024 6.500 6.640 6.380 6.450 6,144,949 -0.08(-1.23%)
Feb 20, 2024 6.840 6.840 6.460 6.530 10,348,736 -0.47(-6.71%)
Feb 16, 2024 7.100 7.245 6.880 7.000 8,902,887 -0.22(-3.05%)
Feb 15, 2024 7.450 7.700 6.890 7.220 13,457,614 -0.45(-5.87%)
Feb 14, 2024 7.640 7.880 7.520 7.670 8,895,684 +0.19(+2.54%)
Feb 13, 2024 7.540 7.740 7.390 7.480 6,255,058 -0.40(-5.08%)
Feb 12, 2024 7.500 8.060 7.470 7.880 8,034,152 +0.35(+4.65%)
Feb 09, 2024 7.500 7.670 7.350 7.530 7,007,573 +0.03(+0.40%)
Feb 08, 2024 7.290 7.620 7.245 7.500 6,443,893 +0.21(+2.88%)
Feb 07, 2024 7.390 7.450 7.115 7.290 5,166,588 -0.10(-1.35%)
Feb 06, 2024 6.780 7.400 6.740 7.390 6,745,449 +0.63(+9.32%)
Feb 05, 2024 6.830 6.905 6.560 6.760 6,193,541 -0.18(-2.59%)
Feb 02, 2024 6.890 7.000 6.760 6.940 4,119,127 -0.03(-0.43%)
Feb 01, 2024 6.910 7.040 6.750 6.970 6,025,594 +0.16(+2.35%)
Jan 31, 2024 7.000 7.260 6.800 6.810 7,932,269 -0.23(-3.27%)
Jan 30, 2024 7.100 7.155 6.960 7.040 5,666,832 -0.14(-1.95%)
Jan 29, 2024 6.660 7.240 6.560 7.180 13,011,649 +0.55(+8.30%)
Jan 26, 2024 6.700 6.840 6.610 6.630 4,016,947 -0.02(-0.30%)
Jan 25, 2024 6.610 6.757 6.510 6.650 5,672,287 +0.00(+0.00%)
Jan 24, 2024 7.180 7.240 6.610 6.650 7,359,911 -0.38(-5.41%)
Jan 23, 2024 7.070 7.270 6.880 7.030 8,645,268 +0.11(+1.59%)
Jan 22, 2024 6.590 7.050 6.560 6.920 11,218,383 +0.37(+5.65%)
Jan 19, 2024 6.550 6.620 6.350 6.550 6,854,295 -0.06(-0.91%)
Jan 18, 2024 6.780 6.801 6.400 6.610 9,406,028 -0.04(-0.60%)
Jan 17, 2024 6.760 6.830 6.560 6.650 10,138,308 -0.32(-4.59%)
Jan 16, 2024 7.210 7.350 6.930 6.970 11,867,656 -0.40(-5.43%)
Jan 12, 2024 7.830 7.935 7.280 7.370 16,588,995 -0.73(-9.01%)
Jan 11, 2024 8.280 8.320 7.860 8.100 11,101,035 -0.20(-2.41%)
Jan 10, 2024 8.600 8.740 8.130 8.300 13,516,329 -0.23(-2.70%)
Jan 09, 2024 8.720 9.660 8.460 8.530 32,847,374 -0.30(-3.40%)
Jan 08, 2024 8.660 9.150 8.310 8.830 23,345,808 +0.13(+1.49%)
Jan 05, 2024 9.270 9.430 8.310 8.700 48,084,896 -0.60(-6.45%)
Jan 04, 2024 7.150 10.03 7.045 9.300 109,743,712 +2.80(+43.08%)
Jan 03, 2024 6.570 6.640 6.360 6.500 6,231,317 -0.20(-2.99%)
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.