Singapore markets close in 1 hour 4 minutes

QuantumScape Corporation (QS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.55-2.80 (-10.24%)
At close: 04:00PM EST
24.31 -0.24 (-0.98%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202126.7126.9623.9124.5524.5513,872,200
02 Dec 202127.3028.5526.5627.3527.358,605,400
01 Dec 202129.3429.9027.2227.3127.318,384,900
30 Nov 202129.9830.0027.8128.8428.8412,097,900
29 Nov 202131.4831.5929.8830.3230.327,426,700
26 Nov 202131.0032.2729.8730.6430.647,235,800
24 Nov 202132.1033.2430.7332.2032.205,374,800
23 Nov 202133.0334.6031.6532.3732.378,034,300
22 Nov 202135.0536.7432.5833.6233.6211,360,300
19 Nov 202133.8936.1733.7634.6634.6610,166,300
18 Nov 202136.0036.1032.6233.8633.8614,147,300
17 Nov 202136.2038.5035.4035.7835.7812,380,100
16 Nov 202138.4038.7834.8736.9136.9126,171,200
15 Nov 202138.7943.0838.7540.5840.5823,852,900
12 Nov 202138.7139.0637.1738.8138.8113,776,500
11 Nov 202135.1839.9034.5039.7039.7022,334,300
10 Nov 202135.3436.5433.6334.1934.1911,969,000
09 Nov 202138.0038.3834.5136.7436.7417,507,500
08 Nov 202131.6438.6831.5937.6337.6337,939,900
05 Nov 202131.6131.8230.3731.0231.029,021,200
04 Nov 202132.0234.1730.8031.5631.5620,431,900
03 Nov 202129.2331.8529.1631.6431.6419,089,200
02 Nov 202129.8529.8727.3229.1129.1113,968,200
01 Nov 202128.9930.6528.0929.7729.7719,193,000
29 Oct 202125.2929.7425.1628.9428.9445,338,100
28 Oct 202123.7325.7223.4625.4025.4011,482,000
27 Oct 202125.2025.4223.2323.4423.4411,559,800
26 Oct 202125.8526.8725.3025.6325.6311,464,600
25 Oct 202123.3025.7023.2925.5325.5311,968,500
22 Oct 202124.8524.9022.7523.1023.1010,673,400
21 Oct 202125.2126.1724.8224.9124.915,710,800
20 Oct 202125.3125.3524.6025.1425.144,434,900
19 Oct 202124.9325.3624.2825.3325.335,724,600
18 Oct 202124.0024.8523.8024.6824.684,848,000
15 Oct 202125.0825.1824.0824.1124.114,793,300
14 Oct 202124.4924.8023.9024.6124.615,336,200
13 Oct 202124.5725.3223.9524.3024.308,198,400
12 Oct 202123.4324.5823.2524.3924.395,561,300
11 Oct 202123.4223.7722.9023.2123.213,794,600
08 Oct 202123.1224.5023.1223.2623.268,956,500
07 Oct 202122.7823.2922.4122.8222.825,326,800
06 Oct 202122.2522.8721.9622.4822.485,104,500
05 Oct 202122.9723.5022.3322.6222.627,131,900
04 Oct 202124.3224.3222.7022.9622.967,373,500
01 Oct 202124.5224.8923.7624.5124.515,750,400
30 Sep 202125.4525.6324.0724.5424.548,542,100
29 Sep 202125.6727.0825.3525.4625.4610,310,000
28 Sep 202126.2826.6024.9325.2725.2711,511,700
27 Sep 202127.2828.0525.9226.8226.8213,354,800
24 Sep 202126.4528.7426.1527.0027.0028,842,400
23 Sep 202123.7727.6623.7427.0527.0534,959,400
22 Sep 202124.1624.4423.1323.6123.6114,040,100
21 Sep 202123.1824.5622.5124.1224.1244,795,500
20 Sep 202121.0021.3320.3420.7920.797,040,100
17 Sep 202121.2121.8221.1821.8021.8014,081,900
16 Sep 202120.5021.5120.3721.3421.346,063,300
15 Sep 202120.9921.2820.5020.6120.616,753,800
14 Sep 202121.1921.6820.5520.8620.864,582,500
13 Sep 202121.0421.6820.4121.1521.154,548,900
10 Sep 202121.4221.9820.9921.0821.084,979,800
09 Sep 202120.7121.6820.6021.3921.394,290,400
08 Sep 202121.9922.0220.5320.7420.749,784,900
07 Sep 202122.1222.3821.9122.1822.186,185,600
03 Sep 202122.7622.8021.8122.4522.454,254,400
02 Sep 202122.2423.3622.0822.4622.467,471,800
01 Sep 202122.0022.5421.6622.2022.205,816,700
31 Aug 202121.3622.3021.3522.0022.004,623,600
30 Aug 202121.5021.7420.7621.4021.404,006,200
27 Aug 202121.2722.0921.0321.4821.485,069,900
26 Aug 202121.1922.5521.1021.2721.277,292,400
25 Aug 202120.9321.5720.3621.2521.255,632,000
24 Aug 202120.8421.4120.7921.3021.305,520,800
23 Aug 202119.7220.7419.6020.5920.596,409,200
20 Aug 202119.1919.9919.1219.6119.616,486,000
19 Aug 202120.1420.1719.2619.3019.309,734,300
18 Aug 202120.5021.0119.9120.3020.307,053,400
17 Aug 202120.4020.6019.8320.2320.239,341,700
16 Aug 202121.7521.7520.3220.6620.668,889,000
13 Aug 202122.5022.5221.4121.7421.749,054,300
12 Aug 202122.9122.9222.1122.5222.524,000,600
11 Aug 202124.1724.3722.5922.7522.757,692,500
10 Aug 202123.5224.5523.3324.1024.109,539,700
09 Aug 202122.0324.7121.9824.0124.0116,122,600
06 Aug 202122.0022.1121.4822.0322.036,254,200
05 Aug 202121.9822.3421.4121.9121.918,088,800
04 Aug 202121.7922.3621.5321.9721.977,373,800
03 Aug 202123.1623.1621.5121.8021.8013,947,700
02 Aug 202122.9023.8021.9323.0823.0811,960,000
30 Jul 202122.5023.6622.2722.9122.918,375,200
29 Jul 202124.3524.4722.4822.6422.6410,351,200
28 Jul 202121.8324.4721.8324.2024.2017,968,900
27 Jul 202122.4222.5821.1821.4121.4110,151,900
26 Jul 202122.2522.8421.6822.5822.585,020,100
23 Jul 202123.0223.2222.3322.4422.445,931,100
22 Jul 202124.3124.7422.9323.4223.426,274,100
21 Jul 202123.7724.6023.6224.2324.235,180,000
20 Jul 202123.1123.7822.6423.5723.574,662,000
19 Jul 202122.3623.4921.4723.0323.038,523,900
16 Jul 202123.5924.0922.6122.8622.869,517,700
15 Jul 202123.1624.4922.8323.6823.688,402,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...