Skip to main content

Quantumscape Corp (NY: QS )

8.250 +1.190 (+16.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 7.050 8.630 6.980 8.250 63,413,436 +1.19(+16.86%)
Jul 11, 2024 7.140 7.280 6.570 7.060 85,967,224 +1.65(+30.50%)
Jul 10, 2024 5.300 5.450 5.210 5.410 5,195,321 +0.11(+2.08%)
Jul 09, 2024 5.070 5.320 5.020 5.300 6,049,974 +0.23(+4.54%)
Jul 08, 2024 5.060 5.140 4.975 5.070 4,036,216 +0.02(+0.40%)
Jul 05, 2024 5.020 5.060 4.865 5.050 4,542,602 -0.01(-0.20%)
Jul 03, 2024 4.860 5.080 4.840 5.060 4,010,860 +0.23(+4.76%)
Jul 02, 2024 4.900 4.990 4.750 4.830 4,984,960 -0.04(-0.82%)
Jul 01, 2024 4.950 4.980 4.800 4.870 4,146,294 -0.05(-1.02%)
Jun 28, 2024 5.010 5.060 4.840 4.920 5,948,213 -0.11(-2.19%)
Jun 27, 2024 4.860 5.105 4.670 5.030 7,963,688 +0.14(+2.86%)
Jun 26, 2024 4.840 4.980 4.840 4.890 5,241,105 +0.06(+1.24%)
Jun 25, 2024 4.910 4.990 4.830 4.830 4,050,908 -0.12(-2.42%)
Jun 24, 2024 4.930 5.040 4.880 4.950 4,203,254 +0.03(+0.61%)
Jun 21, 2024 4.920 4.940 4.760 4.920 7,712,192 +0.00(+0.00%)
Jun 20, 2024 5.030 5.035 4.880 4.920 5,929,345 -0.12(-2.38%)
Jun 18, 2024 5.070 5.130 5.020 5.040 3,789,092 -0.05(-0.98%)
Jun 17, 2024 5.080 5.160 5.020 5.090 4,105,585 +0.00(+0.00%)
Jun 14, 2024 5.220 5.260 5.035 5.090 6,278,628 -0.13(-2.49%)
Jun 13, 2024 5.610 5.640 5.220 5.220 8,827,824 -0.35(-6.28%)
Jun 12, 2024 5.800 6.150 5.570 5.570 7,190,005 -0.04(-0.71%)
Jun 11, 2024 5.680 5.720 5.500 5.610 2,779,392 -0.10(-1.75%)
Jun 10, 2024 5.450 5.750 5.430 5.710 3,790,877 +0.21(+3.82%)
Jun 07, 2024 5.560 5.620 5.470 5.500 3,802,426 -0.19(-3.34%)
Jun 06, 2024 5.620 5.720 5.555 5.690 2,672,065 +0.00(+0.00%)
Jun 05, 2024 5.660 5.700 5.550 5.690 2,965,341 +0.05(+0.89%)
Jun 04, 2024 5.700 5.780 5.620 5.640 2,945,589 -0.14(-2.42%)
Jun 03, 2024 6.060 6.100 5.760 5.780 3,492,508 -0.13(-2.20%)
May 31, 2024 5.990 6.060 5.700 5.910 5,104,695 -0.08(-1.34%)
May 30, 2024 5.750 6.110 5.750 5.990 6,165,781 +0.27(+4.72%)
May 29, 2024 5.650 5.730 5.580 5.720 3,608,016 -0.08(-1.38%)
May 28, 2024 5.850 5.900 5.720 5.800 4,178,208 +0.00(+0.00%)
May 24, 2024 5.580 5.820 5.580 5.800 4,196,601 +0.27(+4.88%)
May 23, 2024 5.810 5.810 5.450 5.530 5,099,683 -0.24(-4.16%)
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%)
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.