Singapore markets closed

QuantumScape Corporation (QS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.04-0.05 (-0.98%)
At close: 04:00PM EDT
5.07 +0.03 (+0.59%)
After hours: 07:59PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20245.075.135.025.045.043,779,200
17 Jun 20245.085.165.025.095.094,106,700
14 Jun 20245.225.265.035.095.096,278,600
13 Jun 20245.615.645.225.225.228,830,100
12 Jun 20245.806.155.575.575.577,191,700
11 Jun 20245.685.725.505.615.612,779,500
10 Jun 20245.455.755.435.715.713,792,800
07 Jun 20245.565.625.475.505.503,802,400
06 Jun 20245.625.725.555.695.692,682,100
05 Jun 20245.665.705.555.695.692,969,700
04 Jun 20245.705.785.625.645.642,946,200
03 Jun 20246.066.105.765.785.783,494,500
31 May 20245.996.065.705.915.915,104,700
30 May 20245.756.115.755.995.996,167,400
29 May 20245.655.735.585.725.723,610,100
28 May 20245.855.905.725.805.804,179,300
24 May 20245.585.825.585.805.804,188,700
23 May 20245.815.815.455.535.535,102,200
22 May 20245.666.045.615.775.776,461,400
21 May 20245.595.835.565.695.694,684,100
20 May 20245.635.695.505.665.665,020,400
17 May 20245.775.805.555.605.606,429,800
16 May 20245.986.035.775.815.814,592,500
15 May 20246.356.415.926.026.025,808,200
14 May 20246.206.426.146.266.2611,209,300
13 May 20245.456.065.455.975.9712,481,000
10 May 20245.425.475.235.395.395,618,700
09 May 20245.455.475.325.385.385,285,100
08 May 20245.425.515.345.445.444,142,000
07 May 20245.815.815.535.585.584,114,800
06 May 20245.785.905.765.835.834,249,900
03 May 20245.755.845.575.705.705,163,200
02 May 20245.575.625.365.585.584,309,300
01 May 20245.405.665.355.415.414,525,700
30 Apr 20245.385.465.325.425.426,326,500
29 Apr 20245.485.585.345.505.507,213,400
26 Apr 20245.135.535.115.395.398,905,500
25 Apr 20245.225.294.925.105.1012,287,200
24 Apr 20245.665.715.445.485.486,496,200
23 Apr 20245.395.695.365.595.596,196,500
22 Apr 20245.375.475.185.395.397,478,600
19 Apr 20245.405.525.335.365.366,200,800
18 Apr 20245.535.635.375.455.456,599,600
17 Apr 20245.495.735.485.565.566,501,900
16 Apr 20245.365.605.325.455.457,522,500
15 Apr 20245.815.865.325.415.4110,290,100
12 Apr 20245.986.035.785.815.815,354,500
11 Apr 20245.946.065.766.056.055,774,500
10 Apr 20245.965.965.765.945.9412,988,900
09 Apr 20246.196.416.146.276.275,887,500
08 Apr 20246.056.266.056.146.144,369,500
05 Apr 20245.856.105.835.985.984,134,000
04 Apr 20246.196.265.865.905.906,031,000
03 Apr 20245.896.115.786.106.104,397,500
02 Apr 20245.946.105.855.905.905,830,100
01 Apr 20246.376.426.106.136.136,151,300
28 Mar 20246.296.456.186.296.296,426,900
27 Mar 20245.846.325.786.226.2210,679,200
26 Mar 20245.905.965.755.755.754,646,300
25 Mar 20245.666.025.665.825.825,306,300
22 Mar 20245.865.865.665.675.674,268,700
21 Mar 20246.046.075.875.875.875,428,200
20 Mar 20245.726.025.655.945.944,864,800
19 Mar 20245.625.775.585.725.723,829,700
18 Mar 20245.755.765.635.705.703,752,400
15 Mar 20245.595.765.555.695.694,393,700
14 Mar 20245.855.865.535.585.587,219,700
13 Mar 20245.966.145.875.885.884,481,700
12 Mar 20246.056.095.925.975.974,544,700
11 Mar 20246.076.246.036.046.044,274,100
08 Mar 20246.136.386.046.046.046,117,900
07 Mar 20246.046.135.936.036.034,611,700
06 Mar 20246.036.095.876.036.035,252,100
05 Mar 20245.996.085.945.965.964,687,300
04 Mar 20246.266.265.966.146.145,896,600
01 Mar 20246.286.386.076.246.245,253,200
29 Feb 20246.356.596.236.276.275,836,100
28 Feb 20246.046.356.006.236.235,006,700
27 Feb 20246.296.476.076.166.1610,861,000
26 Feb 20246.056.246.006.196.196,255,800
23 Feb 20246.276.326.016.046.046,359,000
22 Feb 20246.446.456.136.216.218,672,500
21 Feb 20246.506.646.386.456.456,167,400
20 Feb 20246.846.846.466.536.5310,367,500
16 Feb 20247.107.246.887.007.008,892,100
15 Feb 20247.457.706.897.227.2213,470,300
14 Feb 20247.647.887.527.677.678,945,900
13 Feb 20247.547.747.397.487.486,264,500
12 Feb 20247.508.067.477.887.888,043,900
09 Feb 20247.507.677.357.537.537,007,600
08 Feb 20247.297.627.247.507.506,449,700
07 Feb 20247.397.457.117.297.295,168,800
06 Feb 20246.787.406.747.397.396,739,400
05 Feb 20246.836.916.566.766.766,201,000
02 Feb 20246.897.006.766.946.944,111,000
01 Feb 20246.917.046.756.976.976,047,500
31 Jan 20247.007.266.806.816.817,949,000
30 Jan 20247.107.166.967.047.045,678,000
29 Jan 20246.667.246.567.187.1813,099,100
26 Jan 20246.706.846.616.636.634,016,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...