Quantumscape Corp (NY: QS )

5.150 -0.170 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 5.320 5.365 5.120 5.150 9,722,440 -0.17(-3.20%)
Oct 30, 2024 5.380 5.520 5.310 5.320 10,287,314 -0.13(-2.39%)
Oct 29, 2024 5.600 5.630 5.430 5.450 9,992,115 -0.24(-4.22%)
Oct 28, 2024 6.230 6.250 5.610 5.690 21,468,516 -0.50(-8.08%)
Oct 25, 2024 6.551 6.551 5.960 6.190 20,642,262 -0.31(-4.77%)
Oct 24, 2024 6.130 7.030 6.050 6.500 69,140,744 +1.32(+25.48%)
Oct 23, 2024 5.300 5.300 5.080 5.180 9,981,273 -0.12(-2.26%)
Oct 22, 2024 5.200 5.330 5.130 5.300 5,578,348 +0.10(+1.92%)
Oct 21, 2024 5.270 5.270 5.133 5.200 6,310,235 -0.08(-1.52%)
Oct 18, 2024 5.380 5.415 5.230 5.280 7,448,269 -0.06(-1.12%)
Oct 17, 2024 5.510 5.515 5.300 5.340 6,636,941 -0.17(-3.09%)
Oct 16, 2024 5.530 5.590 5.440 5.510 3,889,986 +0.02(+0.36%)
Oct 15, 2024 5.550 5.650 5.450 5.490 3,603,649 -0.09(-1.61%)
Oct 14, 2024 5.600 5.610 5.480 5.580 4,333,262 -0.04(-0.71%)
Oct 11, 2024 5.360 5.670 5.360 5.620 5,331,525 +0.21(+3.88%)
Oct 10, 2024 5.350 5.440 5.315 5.410 3,597,852 -0.05(-0.92%)
Oct 09, 2024 5.470 5.580 5.420 5.460 3,728,337 -0.01(-0.18%)
Oct 08, 2024 5.530 5.595 5.400 5.470 4,612,752 -0.10(-1.80%)
Oct 07, 2024 5.640 5.670 5.450 5.570 3,744,648 -0.07(-1.24%)
Oct 04, 2024 5.600 5.680 5.464 5.640 3,056,212 +0.15(+2.73%)
Oct 03, 2024 5.460 5.535 5.415 5.490 3,027,328 -0.06(-1.08%)
Oct 02, 2024 5.350 5.620 5.290 5.550 5,572,216 +0.18(+3.35%)
Oct 01, 2024 5.720 5.770 5.360 5.370 8,800,477 -0.38(-6.61%)
Sep 30, 2024 5.910 6.010 5.700 5.750 5,647,871 -0.26(-4.33%)
Sep 27, 2024 5.860 6.240 5.860 6.010 7,365,792 +0.21(+3.62%)
Sep 26, 2024 5.780 5.950 5.640 5.800 5,361,063 +0.15(+2.65%)
Sep 25, 2024 5.740 5.750 5.640 5.650 4,108,091 -0.12(-2.08%)
Sep 24, 2024 5.800 5.900 5.670 5.770 4,525,926 +0.07(+1.23%)
Sep 23, 2024 5.860 5.870 5.650 5.700 4,147,619 -0.13(-2.23%)
Sep 20, 2024 5.900 5.910 5.710 5.830 6,354,406 -0.10(-1.69%)
Sep 19, 2024 6.000 6.040 5.850 5.930 4,172,267 +0.13(+2.24%)
Sep 18, 2024 5.980 6.190 5.790 5.800 5,251,073 -0.20(-3.33%)
Sep 17, 2024 5.980 6.060 5.900 6.000 4,522,248 +0.12(+2.04%)
Sep 16, 2024 5.900 5.960 5.830 5.880 3,041,311 -0.07(-1.18%)
Sep 13, 2024 5.860 6.030 5.800 5.950 4,331,685 +0.15(+2.59%)
Sep 12, 2024 5.860 5.920 5.690 5.800 3,885,212 -0.06(-1.02%)
Sep 11, 2024 5.560 5.880 5.502 5.860 6,335,548 +0.31(+5.59%)
Sep 10, 2024 5.460 5.560 5.310 5.550 3,520,908 +0.07(+1.28%)
Sep 09, 2024 5.400 5.600 5.360 5.480 4,090,121 +0.11(+2.05%)
Sep 06, 2024 5.430 5.495 5.260 5.370 4,936,628 -0.06(-1.10%)
Sep 05, 2024 5.520 5.620 5.420 5.430 3,752,285 -0.10(-1.81%)
Sep 04, 2024 5.470 5.680 5.430 5.530 4,161,246 +0.01(+0.18%)
Sep 03, 2024 5.760 5.770 5.430 5.520 6,477,889 -0.29(-4.99%)
Aug 30, 2024 5.840 5.910 5.750 5.810 3,870,651 +0.05(+0.87%)
Aug 29, 2024 5.770 5.940 5.710 5.760 3,742,995 +0.10(+1.77%)
Aug 28, 2024 5.940 5.980 5.630 5.660 5,807,703 -0.33(-5.51%)
Aug 27, 2024 5.940 6.080 5.895 5.990 3,751,201 -0.01(-0.17%)
Aug 26, 2024 6.130 6.140 5.960 6.000 3,954,194 -0.10(-1.64%)
Aug 23, 2024 5.900 6.135 5.875 6.100 4,615,360 +0.28(+4.81%)
Aug 22, 2024 6.170 6.180 5.810 5.820 5,429,039 -0.34(-5.52%)
Aug 21, 2024 5.870 6.170 5.795 6.160 5,872,136 +0.32(+5.48%)
Aug 20, 2024 5.800 5.880 5.660 5.840 4,491,826 +0.04(+0.69%)
Aug 19, 2024 5.740 5.830 5.690 5.800 5,760,633 +0.08(+1.40%)
Aug 16, 2024 5.800 5.950 5.700 5.720 5,868,591 -0.11(-1.89%)
Aug 15, 2024 5.810 6.020 5.788 5.830 4,822,012 +0.15(+2.64%)
Aug 14, 2024 5.810 5.860 5.630 5.680 3,969,568 -0.08(-1.39%)
Aug 13, 2024 5.510 5.780 5.510 5.760 5,321,223 +0.33(+6.08%)
Aug 12, 2024 5.680 5.710 5.420 5.430 5,818,911 -0.25(-4.40%)
Aug 09, 2024 5.750 5.840 5.620 5.680 4,202,044 -0.06(-1.05%)
Aug 08, 2024 5.690 5.900 5.685 5.740 4,695,729 +0.08(+1.41%)
Aug 07, 2024 5.920 6.110 5.660 5.660 6,272,524 -0.21(-3.58%)
Aug 06, 2024 6.290 6.310 5.840 5.870 6,580,104 -0.38(-6.08%)
Aug 05, 2024 5.490 6.280 5.480 6.250 9,488,903 +0.20(+3.31%)
Aug 02, 2024 5.890 6.120 5.730 6.050 9,357,861 -0.04(-0.66%)
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.