Yahoo

Mail

Singapore markets close in 1 hour 4 minutes

Straits Times Index
3,129.22
+27.29(+0.88%)
Nikkei
27,927.37
-102.20(-0.36%)
Hang Seng
23,360.05
-406.64(-1.71%)
FTSE 100
7,122.32
-6.89(-0.10%)
BTC-USD
48,289.04
-1,121.93(-2.27%)
CMC Crypto 200
1,235.93
-205.83(-14.28%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	26.71	26.96	23.91	24.55	24.55	13,872,200
02 Dec 2021	27.30	28.55	26.56	27.35	27.35	8,605,400
01 Dec 2021	29.34	29.90	27.22	27.31	27.31	8,384,900
30 Nov 2021	29.98	30.00	27.81	28.84	28.84	12,097,900
29 Nov 2021	31.48	31.59	29.88	30.32	30.32	7,426,700
26 Nov 2021	31.00	32.27	29.87	30.64	30.64	7,235,800
24 Nov 2021	32.10	33.24	30.73	32.20	32.20	5,374,800
23 Nov 2021	33.03	34.60	31.65	32.37	32.37	8,034,300
22 Nov 2021	35.05	36.74	32.58	33.62	33.62	11,360,300
19 Nov 2021	33.89	36.17	33.76	34.66	34.66	10,166,300
18 Nov 2021	36.00	36.10	32.62	33.86	33.86	14,147,300
17 Nov 2021	36.20	38.50	35.40	35.78	35.78	12,380,100
16 Nov 2021	38.40	38.78	34.87	36.91	36.91	26,171,200
15 Nov 2021	38.79	43.08	38.75	40.58	40.58	23,852,900
12 Nov 2021	38.71	39.06	37.17	38.81	38.81	13,776,500
11 Nov 2021	35.18	39.90	34.50	39.70	39.70	22,334,300
10 Nov 2021	35.34	36.54	33.63	34.19	34.19	11,969,000
09 Nov 2021	38.00	38.38	34.51	36.74	36.74	17,507,500
08 Nov 2021	31.64	38.68	31.59	37.63	37.63	37,939,900
05 Nov 2021	31.61	31.82	30.37	31.02	31.02	9,021,200
04 Nov 2021	32.02	34.17	30.80	31.56	31.56	20,431,900
03 Nov 2021	29.23	31.85	29.16	31.64	31.64	19,089,200
02 Nov 2021	29.85	29.87	27.32	29.11	29.11	13,968,200
01 Nov 2021	28.99	30.65	28.09	29.77	29.77	19,193,000
29 Oct 2021	25.29	29.74	25.16	28.94	28.94	45,338,100
28 Oct 2021	23.73	25.72	23.46	25.40	25.40	11,482,000
27 Oct 2021	25.20	25.42	23.23	23.44	23.44	11,559,800
26 Oct 2021	25.85	26.87	25.30	25.63	25.63	11,464,600
25 Oct 2021	23.30	25.70	23.29	25.53	25.53	11,968,500
22 Oct 2021	24.85	24.90	22.75	23.10	23.10	10,673,400
21 Oct 2021	25.21	26.17	24.82	24.91	24.91	5,710,800
20 Oct 2021	25.31	25.35	24.60	25.14	25.14	4,434,900
19 Oct 2021	24.93	25.36	24.28	25.33	25.33	5,724,600
18 Oct 2021	24.00	24.85	23.80	24.68	24.68	4,848,000
15 Oct 2021	25.08	25.18	24.08	24.11	24.11	4,793,300
14 Oct 2021	24.49	24.80	23.90	24.61	24.61	5,336,200
13 Oct 2021	24.57	25.32	23.95	24.30	24.30	8,198,400
12 Oct 2021	23.43	24.58	23.25	24.39	24.39	5,561,300
11 Oct 2021	23.42	23.77	22.90	23.21	23.21	3,794,600
08 Oct 2021	23.12	24.50	23.12	23.26	23.26	8,956,500
07 Oct 2021	22.78	23.29	22.41	22.82	22.82	5,326,800
06 Oct 2021	22.25	22.87	21.96	22.48	22.48	5,104,500
05 Oct 2021	22.97	23.50	22.33	22.62	22.62	7,131,900
04 Oct 2021	24.32	24.32	22.70	22.96	22.96	7,373,500
01 Oct 2021	24.52	24.89	23.76	24.51	24.51	5,750,400
30 Sep 2021	25.45	25.63	24.07	24.54	24.54	8,542,100
29 Sep 2021	25.67	27.08	25.35	25.46	25.46	10,310,000
28 Sep 2021	26.28	26.60	24.93	25.27	25.27	11,511,700
27 Sep 2021	27.28	28.05	25.92	26.82	26.82	13,354,800
24 Sep 2021	26.45	28.74	26.15	27.00	27.00	28,842,400
23 Sep 2021	23.77	27.66	23.74	27.05	27.05	34,959,400
22 Sep 2021	24.16	24.44	23.13	23.61	23.61	14,040,100
21 Sep 2021	23.18	24.56	22.51	24.12	24.12	44,795,500
20 Sep 2021	21.00	21.33	20.34	20.79	20.79	7,040,100
17 Sep 2021	21.21	21.82	21.18	21.80	21.80	14,081,900
16 Sep 2021	20.50	21.51	20.37	21.34	21.34	6,063,300
15 Sep 2021	20.99	21.28	20.50	20.61	20.61	6,753,800
14 Sep 2021	21.19	21.68	20.55	20.86	20.86	4,582,500
13 Sep 2021	21.04	21.68	20.41	21.15	21.15	4,548,900
10 Sep 2021	21.42	21.98	20.99	21.08	21.08	4,979,800
09 Sep 2021	20.71	21.68	20.60	21.39	21.39	4,290,400
08 Sep 2021	21.99	22.02	20.53	20.74	20.74	9,784,900
07 Sep 2021	22.12	22.38	21.91	22.18	22.18	6,185,600
03 Sep 2021	22.76	22.80	21.81	22.45	22.45	4,254,400
02 Sep 2021	22.24	23.36	22.08	22.46	22.46	7,471,800
01 Sep 2021	22.00	22.54	21.66	22.20	22.20	5,816,700
31 Aug 2021	21.36	22.30	21.35	22.00	22.00	4,623,600
30 Aug 2021	21.50	21.74	20.76	21.40	21.40	4,006,200
27 Aug 2021	21.27	22.09	21.03	21.48	21.48	5,069,900
26 Aug 2021	21.19	22.55	21.10	21.27	21.27	7,292,400
25 Aug 2021	20.93	21.57	20.36	21.25	21.25	5,632,000
24 Aug 2021	20.84	21.41	20.79	21.30	21.30	5,520,800
23 Aug 2021	19.72	20.74	19.60	20.59	20.59	6,409,200
20 Aug 2021	19.19	19.99	19.12	19.61	19.61	6,486,000
19 Aug 2021	20.14	20.17	19.26	19.30	19.30	9,734,300
18 Aug 2021	20.50	21.01	19.91	20.30	20.30	7,053,400
17 Aug 2021	20.40	20.60	19.83	20.23	20.23	9,341,700
16 Aug 2021	21.75	21.75	20.32	20.66	20.66	8,889,000
13 Aug 2021	22.50	22.52	21.41	21.74	21.74	9,054,300
12 Aug 2021	22.91	22.92	22.11	22.52	22.52	4,000,600
11 Aug 2021	24.17	24.37	22.59	22.75	22.75	7,692,500
10 Aug 2021	23.52	24.55	23.33	24.10	24.10	9,539,700
09 Aug 2021	22.03	24.71	21.98	24.01	24.01	16,122,600
06 Aug 2021	22.00	22.11	21.48	22.03	22.03	6,254,200
05 Aug 2021	21.98	22.34	21.41	21.91	21.91	8,088,800
04 Aug 2021	21.79	22.36	21.53	21.97	21.97	7,373,800
03 Aug 2021	23.16	23.16	21.51	21.80	21.80	13,947,700
02 Aug 2021	22.90	23.80	21.93	23.08	23.08	11,960,000
30 Jul 2021	22.50	23.66	22.27	22.91	22.91	8,375,200
29 Jul 2021	24.35	24.47	22.48	22.64	22.64	10,351,200
28 Jul 2021	21.83	24.47	21.83	24.20	24.20	17,968,900
27 Jul 2021	22.42	22.58	21.18	21.41	21.41	10,151,900
26 Jul 2021	22.25	22.84	21.68	22.58	22.58	5,020,100
23 Jul 2021	23.02	23.22	22.33	22.44	22.44	5,931,100
22 Jul 2021	24.31	24.74	22.93	23.42	23.42	6,274,100
21 Jul 2021	23.77	24.60	23.62	24.23	24.23	5,180,000
20 Jul 2021	23.11	23.78	22.64	23.57	23.57	4,662,000
19 Jul 2021	22.36	23.49	21.47	23.03	23.03	8,523,900
16 Jul 2021	23.59	24.09	22.61	22.86	22.86	9,517,700
15 Jul 2021	23.16	24.49	22.83	23.68	23.68	8,402,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,129.22+27.29(+0.88%)

Nikkei27,927.37-102.20(-0.36%)

Hang Seng23,360.05-406.64(-1.71%)

FTSE 1007,122.32-6.89(-0.10%)

BTC-USD48,289.04-1,121.93(-2.27%)

CMC Crypto 2001,235.93-205.83(-14.28%)

QuantumScape Corporation (QS)

Straits Times Index
3,129.22
+27.29(+0.88%)

Nikkei
27,927.37
-102.20(-0.36%)

Hang Seng
23,360.05
-406.64(-1.71%)

FTSE 100
7,122.32
-6.89(-0.10%)

BTC-USD
48,289.04
-1,121.93(-2.27%)

CMC Crypto 200
1,235.93
-205.83(-14.28%)