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

Quantumscape Corp (NY: QS )

5.390 +0.290 (+5.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2021 52.16 53.20 48.42 49.30 25,166,100 +4.55(+10.17%)
Mar 31, 2021 45.09 45.88 44.14 44.75 10,109,950 +0.68(+1.54%)
Mar 30, 2021 42.40 44.13 40.52 44.07 10,094,873 +1.67(+3.94%)
Mar 29, 2021 44.36 45.30 42.06 42.40 9,822,560 -1.97(-4.44%)
Mar 26, 2021 46.11 47.73 43.00 44.37 11,093,900 -1.62(-3.52%)
Mar 25, 2021 42.13 47.10 41.75 45.99 30,331,054 -1.84(-3.85%)
Mar 24, 2021 58.00 58.15 47.11 47.83 20,029,240 -9.63(-16.76%)
Mar 23, 2021 59.44 60.50 55.73 57.46 17,770,186 -6.83(-10.62%)
Mar 22, 2021 59.52 64.80 58.45 64.29 18,879,520 +4.95(+8.34%)
Mar 19, 2021 56.75 60.97 55.31 59.34 15,660,400 +2.37(+4.16%)
Mar 18, 2021 58.35 59.60 56.20 56.97 8,159,810 -2.91(-4.86%)
Mar 17, 2021 56.46 60.72 54.43 59.88 9,574,323 +2.85(+5.00%)
Mar 16, 2021 63.63 63.97 55.34 57.03 13,017,100 -5.22(-8.39%)
Mar 15, 2021 59.72 65.42 59.20 62.25 13,355,510 +3.94(+6.76%)
Mar 12, 2021 55.28 58.50 54.32 58.31 6,180,300 +0.11(+0.19%)
Mar 11, 2021 54.13 58.93 52.80 58.20 10,143,583 +5.88(+11.24%)
Mar 10, 2021 55.00 56.44 51.50 52.32 7,932,393 -0.86(-1.62%)
Mar 09, 2021 49.80 53.78 47.68 53.18 10,674,605 +6.31(+13.46%)
Mar 08, 2021 45.12 49.28 43.05 46.87 10,165,449 +2.48(+5.59%)
Mar 05, 2021 46.46 46.52 37.79 44.39 16,592,400 +0.49(+1.12%)
Mar 04, 2021 49.50 50.66 41.64 43.90 15,443,750 -4.52(-9.33%)
Mar 03, 2021 55.99 56.48 48.10 48.42 11,382,722 -6.47(-11.79%)
Mar 02, 2021 58.38 60.63 54.30 54.89 7,647,035 -2.80(-4.85%)
Mar 01, 2021 57.08 58.68 56.01 57.69 6,047,045 +2.76(+5.02%)
Feb 26, 2021 58.10 59.98 53.06 54.93 11,148,199 -2.65(-4.60%)
Feb 25, 2021 61.87 65.68 57.25 57.58 17,216,972 -2.03(-3.41%)
Feb 24, 2021 57.10 62.00 56.52 59.61 13,028,127 +4.15(+7.48%)
Feb 23, 2021 60.35 62.04 50.77 55.46 23,133,150 -9.30(-14.36%)
Feb 22, 2021 63.30 71.25 62.30 64.76 27,719,402 +2.50(+4.02%)
Feb 19, 2021 65.80 67.19 61.47 62.26 19,618,300 -1.74(-2.72%)
Feb 18, 2021 62.37 71.97 60.08 64.00 46,978,728 -2.52(-3.79%)
Feb 17, 2021 57.25 67.24 54.15 66.52 48,811,304 +15.88(+31.36%)
Feb 16, 2021 53.69 54.97 48.87 50.64 22,567,116 -4.00(-7.32%)
Feb 12, 2021 51.05 55.20 49.36 54.64 43,707,100 +9.67(+21.50%)
Feb 11, 2021 44.88 45.90 43.62 44.97 6,417,798 +0.42(+0.94%)
Feb 10, 2021 46.49 46.95 43.89 44.55 6,760,787 -1.88(-4.05%)
Feb 09, 2021 44.44 46.97 43.41 46.43 9,534,074 +1.47(+3.27%)
Feb 08, 2021 45.11 45.87 43.74 44.96 6,291,407 +0.06(+0.13%)
Feb 05, 2021 47.59 47.80 44.20 44.90 10,301,100 -2.49(-5.25%)
Feb 04, 2021 50.12 50.33 46.51 47.39 12,537,381 +0.57(+1.22%)
Feb 03, 2021 43.67 48.79 43.33 46.82 19,370,200 +4.24(+9.96%)
Feb 02, 2021 42.70 44.68 41.12 42.58 9,443,122 +0.25(+0.59%)
Feb 01, 2021 44.20 44.33 40.62 42.33 12,989,122 -1.42(-3.25%)
Jan 29, 2021 46.79 47.09 43.38 43.75 8,200,800 -1.81(-3.97%)
Jan 28, 2021 47.02 48.30 44.61 45.56 7,036,661 -0.95(-2.04%)
Jan 27, 2021 46.00 51.54 45.80 46.51 14,097,648 -0.76(-1.61%)
Jan 26, 2021 47.56 49.60 46.60 47.27 12,042,199 -0.36(-0.76%)
Jan 25, 2021 49.55 49.91 45.90 47.63 12,285,150 -2.05(-4.13%)
Jan 22, 2021 48.70 52.87 48.02 49.68 14,282,200 -0.32(-0.64%)
Jan 21, 2021 48.00 51.35 44.54 50.00 26,961,812 +1.41(+2.90%)
Jan 20, 2021 51.76 53.02 48.00 48.59 15,997,182 -3.77(-7.20%)
Jan 19, 2021 54.06 54.55 51.24 52.36 9,848,502 -1.63(-3.02%)
Jan 15, 2021 55.90 55.95 52.03 53.99 9,043,200 -1.96(-3.50%)
Jan 14, 2021 56.53 59.30 54.05 55.95 13,628,139 -0.45(-0.80%)
Jan 13, 2021 59.00 59.99 56.18 56.40 12,264,325 -0.16(-0.28%)
Jan 12, 2021 54.00 58.99 51.71 56.56 25,730,968 +3.42(+6.44%)
Jan 11, 2021 56.00 56.15 51.55 53.14 19,208,420 -3.65(-6.43%)
Jan 08, 2021 64.52 64.77 56.03 56.79 26,101,000 -5.21(-8.40%)
Jan 07, 2021 69.11 71.44 60.10 62.00 38,412,520 -1.03(-1.63%)
Jan 06, 2021 62.99 74.50 60.65 63.03 69,235,728 +3.53(+5.93%)
Jan 05, 2021 48.81 61.23 47.26 59.50 55,947,360 +9.54(+19.10%)
Jan 04, 2021 58.87 61.00 47.40 49.96 84,511,736 -34.49(-40.84%)
Dec 31, 2020 84.45 84.45 84.45 9,262,328 -13.84(-14.08%)
Dec 30, 2020 105.76 107.79 96.03 98.29 9,262,328 -2.71(-2.68%)
Dec 29, 2020 113.35 113.47 94.00 101.00 16,849,612 -14.20(-12.33%)
Dec 28, 2020 122.51 122.70 112.69 115.20 9,786,076 +0.43(+0.37%)
Dec 24, 2020 114.90 120.33 112.10 114.77 11,289,200 +3.98(+3.59%)
Dec 23, 2020 122.02 123.50 103.10 110.79 27,587,134 -20.88(-15.86%)
Dec 22, 2020 108.45 132.73 101.12 131.67 49,501,744 +36.77(+38.75%)
Dec 21, 2020 75.23 95.73 73.27 94.90 28,113,592 +21.17(+28.71%)
Dec 18, 2020 69.33 73.73 67.15 73.73 12,812,400 +6.18(+9.15%)
Dec 17, 2020 65.00 69.00 61.64 67.55 13,036,323 +4.77(+7.60%)
Dec 16, 2020 62.66 64.71 59.20 62.78 8,003,338 +0.58(+0.93%)
Dec 15, 2020 58.00 63.50 57.50 62.20 15,287,856 +6.10(+10.87%)
Dec 14, 2020 62.20 66.75 55.55 56.10 15,257,241 -8.05(-12.55%)
Dec 11, 2020 72.36 73.20 63.69 64.15 16,968,900 -12.46(-16.26%)
Dec 10, 2020 68.51 79.50 66.00 76.61 21,315,536 +1.47(+1.96%)
Dec 09, 2020 73.23 87.50 65.00 75.14 53,319,484 +17.24(+29.78%)
Dec 08, 2020 51.73 59.99 47.23 57.90 27,083,372 +13.73(+31.08%)
Dec 07, 2020 43.15 44.55 39.95 44.17 6,210,373 +1.67(+3.93%)
Dec 04, 2020 40.77 43.10 38.88 42.50 6,088,400 +3.95(+10.25%)
Dec 03, 2020 39.89 41.08 37.85 38.55 5,615,887 +0.84(+2.23%)
Dec 02, 2020 31.11 37.85 28.63 37.71 12,264,014 +2.29(+6.47%)
Dec 01, 2020 42.50 42.50 35.03 35.42 12,926,362 -11.58(-24.64%)
Nov 30, 2020 48.09 52.80 40.40 47.00 34,366,136 +10.00(+27.03%)
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.