Skip to main content

Quantumscape Corp (NY: QS )

6.450 -0.080 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 6.810 6.920 6.620 6.700 5,041,837 -0.25(-3.60%)
Dec 29, 2023 7.150 7.280 6.940 6.950 5,742,137 -0.23(-3.20%)
Dec 28, 2023 7.220 7.290 7.130 7.180 4,322,547 -0.09(-1.24%)
Dec 27, 2023 7.380 7.430 7.155 7.270 4,666,721 -0.09(-1.22%)
Dec 26, 2023 7.100 7.430 7.040 7.360 5,628,293 +0.28(+3.95%)
Dec 22, 2023 7.240 7.240 6.950 7.080 7,935,047 -0.26(-3.54%)
Dec 21, 2023 7.250 7.350 7.110 7.340 3,852,254 +0.30(+4.26%)
Dec 20, 2023 7.510 7.580 7.030 7.040 5,861,678 -0.54(-7.12%)
Dec 19, 2023 7.560 7.740 7.490 7.580 4,700,167 +0.08(+1.07%)
Dec 18, 2023 7.530 7.720 7.425 7.500 4,365,784 -0.08(-1.06%)
Dec 15, 2023 7.720 7.770 7.430 7.580 9,283,556 -0.05(-0.66%)
Dec 14, 2023 7.200 7.800 7.200 7.630 11,428,418 +0.66(+9.47%)
Dec 13, 2023 6.570 7.035 6.400 6.970 5,789,316 +0.40(+6.09%)
Dec 12, 2023 6.920 6.920 6.460 6.570 5,019,465 -0.38(-5.47%)
Dec 11, 2023 6.870 6.960 6.820 6.950 3,714,145 -0.02(-0.29%)
Dec 08, 2023 6.880 7.130 6.810 6.970 3,587,128 +0.03(+0.43%)
Dec 07, 2023 7.000 7.045 6.840 6.940 3,807,981 +0.01(+0.14%)
Dec 06, 2023 6.900 7.260 6.900 6.930 8,052,141 +0.13(+1.91%)
Dec 05, 2023 6.790 6.980 6.660 6.800 5,348,259 -0.12(-1.73%)
Dec 04, 2023 6.750 7.130 6.690 6.920 10,970,470 +0.09(+1.32%)
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.