Quantumscape Corp (NY: QS )

5.770 +0.080 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 5.660 6.040 5.610 5.770 6,459,797 +0.08(+1.41%)
May 21, 2024 5.590 5.828 5.560 5.690 4,683,236 +0.03(+0.53%)
May 20, 2024 5.630 5.690 5.500 5.660 5,010,960 +0.06(+1.07%)
May 17, 2024 5.770 5.800 5.550 5.600 6,429,764 -0.21(-3.61%)
May 16, 2024 5.980 6.035 5.770 5.810 4,590,750 -0.21(-3.49%)
May 15, 2024 6.350 6.410 5.920 6.020 5,801,714 -0.24(-3.83%)
May 14, 2024 6.200 6.420 6.140 6.260 11,204,376 +0.29(+4.86%)
May 13, 2024 5.450 6.060 5.450 5.970 12,477,337 +0.58(+10.76%)
May 10, 2024 5.420 5.470 5.230 5.390 5,618,705 +0.01(+0.19%)
May 09, 2024 5.450 5.470 5.320 5.380 5,283,884 -0.06(-1.10%)
May 08, 2024 5.420 5.505 5.340 5.440 4,134,767 -0.14(-2.51%)
May 07, 2024 5.810 5.810 5.530 5.580 4,113,410 -0.25(-4.29%)
May 06, 2024 5.780 5.900 5.760 5.830 4,251,998 +0.13(+2.28%)
May 03, 2024 5.750 5.840 5.575 5.700 5,163,177 +0.12(+2.15%)
May 02, 2024 5.570 5.620 5.360 5.580 4,307,165 +0.17(+3.14%)
May 01, 2024 5.400 5.657 5.350 5.410 4,527,432 -0.01(-0.18%)
Apr 30, 2024 5.380 5.460 5.315 5.420 6,325,365 -0.08(-1.45%)
Apr 29, 2024 5.480 5.579 5.340 5.500 7,219,570 +0.11(+2.04%)
Apr 26, 2024 5.130 5.535 5.110 5.390 8,905,487 +0.29(+5.69%)
Apr 25, 2024 5.220 5.290 4.920 5.100 12,277,787 -0.38(-6.93%)
Apr 24, 2024 5.660 5.710 5.440 5.480 6,488,693 -0.11(-1.97%)
Apr 23, 2024 5.390 5.688 5.360 5.590 6,189,139 +0.20(+3.71%)
Apr 22, 2024 5.370 5.470 5.180 5.390 7,469,703 +0.03(+0.56%)
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%)
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.