Singapore markets close in 2 hours 28 minutes

QuantumScape Corporation (QS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.44-0.05 (-0.67%)
At close: 04:00PM EST
7.44 0.00 (0.00%)
After hours: 07:56PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20227.427.817.197.447.448,760,367
30 Nov 20226.847.516.757.497.4915,175,400
29 Nov 20226.746.996.686.766.766,451,100
28 Nov 20226.907.026.616.636.637,378,900
25 Nov 20227.067.216.977.037.032,379,100
23 Nov 20226.907.246.857.097.095,785,900
22 Nov 20226.926.936.716.836.836,246,500
21 Nov 20227.017.236.836.866.867,565,000
18 Nov 20227.297.336.857.227.2211,073,400
17 Nov 20227.257.417.057.157.156,474,200
16 Nov 20227.987.987.257.427.427,775,400
15 Nov 20227.938.397.858.118.118,337,700
14 Nov 20227.487.777.137.617.616,801,900
11 Nov 20227.217.687.137.517.5110,493,700
10 Nov 20227.207.757.097.237.2312,273,800
09 Nov 20227.767.776.736.746.7414,395,300
08 Nov 20227.838.157.467.937.936,969,000
07 Nov 20228.238.317.637.817.818,364,600
04 Nov 20228.418.547.908.098.098,528,400
03 Nov 20227.958.507.848.118.117,456,200
02 Nov 20228.308.628.008.028.026,920,600
01 Nov 20228.688.788.258.288.284,594,200
31 Oct 20228.158.518.018.338.338,150,800
28 Oct 20227.928.307.788.198.198,296,500
27 Oct 20228.908.918.058.098.097,541,600
26 Oct 20228.979.408.658.698.699,345,700
25 Oct 20228.129.258.119.069.069,993,200
24 Oct 20228.058.097.608.088.088,064,000
21 Oct 20227.758.117.638.108.104,995,800
20 Oct 20227.818.217.787.827.824,611,800
19 Oct 20228.168.277.897.927.924,681,500
18 Oct 20228.528.678.178.338.334,442,000
17 Oct 20227.938.227.918.148.144,325,900
14 Oct 20228.458.547.687.727.727,351,600
13 Oct 20227.788.427.658.278.275,468,800
12 Oct 20228.078.267.788.188.185,974,700
11 Oct 20227.908.387.728.078.076,218,000
10 Oct 20228.418.427.828.008.007,347,900
07 Oct 20228.888.908.438.438.436,064,000
06 Oct 20229.309.639.049.159.153,829,600
05 Oct 20229.369.398.909.259.254,937,300
04 Oct 20229.479.759.299.639.637,359,800
03 Oct 20228.479.168.199.099.097,571,600
30 Sept 20228.318.838.268.418.414,671,000
29 Sept 20229.099.098.288.368.367,720,500
28 Sept 20229.109.348.989.239.235,257,000
27 Sept 20229.319.458.979.119.114,089,400
26 Sept 20229.059.599.009.019.015,659,300
23 Sept 20229.009.098.729.059.056,204,600
22 Sept 20229.859.978.919.129.129,564,700
21 Sept 202210.2210.339.699.839.838,723,400
20 Sept 202211.1811.2810.1610.1810.185,172,800
19 Sept 202211.0511.3310.9211.2111.214,328,400
16 Sept 202211.3911.8411.2211.3111.318,369,900
15 Sept 202211.2712.7611.2011.8911.8910,690,300
14 Sept 202211.0011.4910.8311.4611.465,236,000
13 Sept 202210.7611.4810.7011.1111.115,005,700
12 Sept 202210.9611.5210.9011.5211.525,207,100
09 Sept 202210.6611.0010.6110.9110.914,426,100
08 Sept 202210.1610.4410.0210.4410.444,480,800
07 Sept 20229.6510.499.5610.4610.465,254,700
06 Sept 202210.0410.079.699.729.725,887,600
02 Sept 202210.6510.7110.0010.0110.015,757,900
01 Sept 202210.8110.8410.1810.5110.515,375,400
31 Aug 202210.8711.1210.7111.0311.033,882,600
30 Aug 202211.0411.2610.6210.7210.723,742,600
29 Aug 202210.7811.3510.5710.8410.843,781,900
26 Aug 202211.5711.7210.8410.9810.985,039,400
25 Aug 202211.4511.7211.2611.6011.604,753,300
24 Aug 202210.5011.4510.4211.2511.255,376,100
23 Aug 202210.7710.9410.5210.5310.533,734,200
22 Aug 202210.9911.1410.6610.6810.684,948,000
19 Aug 202211.5011.5111.1011.3611.365,169,600
18 Aug 202212.0512.0911.7411.9211.923,409,600
17 Aug 202212.4112.4811.7211.9811.986,797,600
16 Aug 202213.1913.2312.5912.7112.716,511,000
15 Aug 202213.6413.8613.0413.1813.186,624,100
12 Aug 202212.8413.6912.4713.6313.637,738,300
11 Aug 202212.8613.2712.4812.6212.627,231,100
10 Aug 202212.3612.6912.1112.6712.675,337,600
09 Aug 202212.2912.3711.6111.7211.724,351,300
08 Aug 202212.2913.0812.2512.4812.486,145,400
05 Aug 202212.0912.6811.7712.2812.284,190,700
04 Aug 202212.1712.5612.0712.3112.316,174,300
03 Aug 202211.3912.1311.3012.1112.117,380,700
02 Aug 202210.2711.3510.1811.1811.186,161,600
01 Aug 202210.7010.7010.1910.4310.435,803,400
29 Jul 202210.6510.9410.2310.8210.826,206,100
28 Jul 202210.4410.799.6310.5810.589,097,900
27 Jul 202210.3110.489.9910.4410.446,747,900
26 Jul 202210.6310.6310.0410.1010.108,696,200
25 Jul 202211.0711.0710.5910.8410.843,507,500
22 Jul 202212.0612.0910.8411.0411.045,995,300
21 Jul 202211.3812.0711.1512.0512.058,128,800
20 Jul 202210.6611.3910.6611.3711.376,730,900
19 Jul 202210.5110.8010.3610.6210.624,875,900
18 Jul 202210.2510.9610.1710.2410.248,591,100
15 Jul 20229.8410.049.5010.0310.034,577,400
14 Jul 20229.539.789.269.719.714,760,000
13 Jul 20229.209.819.009.719.714,314,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...