Skip to main content

Quantumscape Corp (NY: QS )

5.360 -0.090 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 5.400 5.520 5.330 5.360 6,217,863 -0.09(-1.65%)
Apr 18, 2024 5.530 5.630 5.371 5.450 6,595,498 -0.11(-1.98%)
Apr 17, 2024 5.490 5.730 5.480 5.560 6,495,319 +0.11(+2.02%)
Apr 16, 2024 5.360 5.600 5.320 5.450 7,515,707 +0.04(+0.74%)
Apr 15, 2024 5.810 5.855 5.320 5.410 10,283,201 -0.40(-6.88%)
Apr 12, 2024 5.980 6.030 5.780 5.810 5,362,649 -0.24(-3.97%)
Apr 11, 2024 5.940 6.060 5.760 6.050 5,773,952 +0.11(+1.85%)
Apr 10, 2024 5.960 5.960 5.760 5.940 12,983,172 -0.33(-5.26%)
Apr 09, 2024 6.190 6.410 6.140 6.270 5,885,179 +0.13(+2.12%)
Apr 08, 2024 6.050 6.258 6.050 6.140 4,369,958 +0.16(+2.68%)
Apr 05, 2024 5.850 6.100 5.830 5.980 4,139,785 +0.08(+1.36%)
Apr 04, 2024 6.190 6.260 5.865 5.900 6,030,532 -0.20(-3.28%)
Apr 03, 2024 5.890 6.110 5.780 6.100 4,396,502 +0.20(+3.39%)
Apr 02, 2024 5.940 6.100 5.850 5.900 5,829,709 -0.23(-3.75%)
Apr 01, 2024 6.370 6.420 6.100 6.130 6,149,524 -0.16(-2.54%)
Mar 28, 2024 6.290 6.450 6.180 6.290 6,426,908 +0.07(+1.13%)
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%)
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.