Singapore markets close in 23 minutes

QuantumScape Corporation (QS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.80-0.30 (-2.48%)
At close: 04:00PM EDT
11.50 -0.30 (-2.54%)
Pre-market: 04:18AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202212.1312.1311.2711.8011.808,166,000
20 May 202212.5312.6811.4512.1012.107,695,600
19 May 202211.4012.6911.3712.3012.308,460,100
18 May 202211.9512.3711.2711.4311.438,266,300
17 May 202211.7412.2711.4712.1212.128,752,800
16 May 202212.1212.4411.3711.4711.479,477,400
13 May 202211.9012.5311.5012.3612.3610,394,600
12 May 202210.0811.3110.0011.0211.0212,330,800
11 May 202211.8312.1510.3410.3710.3713,368,400
10 May 202213.1513.4011.6012.0412.0412,348,300
09 May 202214.1314.1412.6712.7112.7110,329,200
06 May 202215.1515.1914.0414.6014.605,735,600
05 May 202216.0316.1414.8515.1515.156,091,400
04 May 202215.5516.5115.2216.5016.507,630,100
03 May 202216.0116.3515.5815.8515.854,647,200
02 May 202214.9015.9514.5215.9215.926,359,900
29 Apr 202215.5015.8414.9314.9414.945,410,600
28 Apr 202215.1215.4413.8815.4115.417,442,000
27 Apr 202214.9315.5114.4114.7914.797,664,300
26 Apr 202215.4415.6314.3614.3814.388,840,700
25 Apr 202215.2815.9015.1315.6715.677,149,100
22 Apr 202215.9616.3915.5215.6215.625,214,700
21 Apr 202217.4017.6615.9116.0116.016,454,400
20 Apr 202217.7517.9716.9817.1017.105,086,100
19 Apr 202217.1618.0816.8317.9517.955,381,400
18 Apr 202218.1418.2616.7617.1717.176,543,000
14 Apr 202218.5218.8718.0818.2118.213,784,800
13 Apr 202217.8218.6317.4918.4818.484,604,900
12 Apr 202218.0018.9217.6417.7717.775,195,900
11 Apr 202217.5218.3817.0717.9617.965,665,100
08 Apr 202218.3918.6117.8317.9517.954,928,300
07 Apr 202219.0919.4618.0318.7618.765,848,900
06 Apr 202219.9719.9718.6719.2919.298,008,700
05 Apr 202221.7622.2120.0620.1420.148,040,800
04 Apr 202220.5021.7620.4221.5821.588,687,600
01 Apr 202220.3020.5619.7020.2520.256,937,900
31 Mar 202220.2220.4919.3219.9919.998,196,300
30 Mar 202219.9921.1919.7720.1620.1611,366,300
29 Mar 202219.0520.6718.6020.3520.3517,163,400
28 Mar 202217.5019.5017.4818.4818.4823,268,700
25 Mar 202217.7317.8017.0117.2917.293,469,300
24 Mar 202217.5417.8516.9417.7717.774,955,600
23 Mar 202217.2218.0216.9817.3717.375,702,600
22 Mar 202216.9517.7616.8017.5717.576,242,600
21 Mar 202217.0017.2416.4516.8916.895,536,800
18 Mar 202216.3317.5216.3217.0717.079,259,100
17 Mar 202215.3616.5315.2916.5216.526,875,100
16 Mar 202214.7015.7214.5915.6915.699,436,400
15 Mar 202213.7414.3713.2314.3514.357,732,400
14 Mar 202214.6314.8913.7713.9013.909,955,500
11 Mar 202215.9916.0514.8614.9014.905,562,700
10 Mar 202215.5015.9315.3215.8515.854,959,700
09 Mar 202215.3516.1815.1716.0116.017,270,200
08 Mar 202214.2515.3213.7714.8414.8410,352,900
07 Mar 202214.6515.0514.2714.2814.288,011,000
04 Mar 202215.1915.3014.2114.2914.297,696,300
03 Mar 202215.7715.9415.1115.2215.224,540,400
02 Mar 202216.3316.5215.4415.7915.797,089,700
01 Mar 202216.0216.6515.8116.3716.377,064,400
28 Feb 202215.4916.5615.1416.1416.147,785,900
25 Feb 202215.1615.5014.5115.3515.356,543,700
24 Feb 202213.4015.4013.2115.3715.3710,298,200
23 Feb 202214.9115.1814.0014.1114.118,790,600
22 Feb 202215.2915.6414.3514.7714.778,913,000
18 Feb 202216.3016.4415.3715.6115.616,674,700
17 Feb 202216.6517.8616.0616.1616.1611,083,500
16 Feb 202217.3017.3616.7816.9916.997,880,000
15 Feb 202216.2617.5816.2617.5117.517,535,300
14 Feb 202215.6716.6715.6515.8215.825,696,300
11 Feb 202216.7917.1015.7015.8715.876,515,000
10 Feb 202217.0017.8816.6016.7116.716,311,200
09 Feb 202216.8717.4816.6117.4017.406,165,400
08 Feb 202216.2516.8716.0316.6516.655,179,000
07 Feb 202216.5117.4216.3116.3816.385,563,000
04 Feb 202215.8416.5115.6416.4216.427,393,100
03 Feb 202216.1116.9815.8615.9915.996,827,700
02 Feb 202217.5017.8016.3816.7016.707,559,900
01 Feb 202216.9017.6116.1717.5417.5410,758,700
31 Jan 202214.9016.7714.6016.6916.6910,702,000
28 Jan 202214.0114.5313.4314.4214.4210,540,000
27 Jan 202215.9015.9314.0214.1114.1113,023,500
26 Jan 202215.6916.8915.2815.4815.4810,737,200
25 Jan 202215.7016.1314.9015.3115.317,505,400
24 Jan 202214.8515.8913.7615.8915.8916,370,800
21 Jan 202216.9717.0015.6415.7215.7214,942,100
20 Jan 202218.1718.8317.2117.3017.3010,249,600
19 Jan 202219.6119.8417.9017.9217.9216,233,000
18 Jan 202220.2020.2919.4219.5019.508,395,400
14 Jan 202220.3921.0619.9320.6820.687,223,300
13 Jan 202221.3021.5920.3120.5920.5910,338,300
12 Jan 202221.5721.8120.6020.9420.945,649,300
11 Jan 202220.1721.5919.8921.3021.308,029,700
10 Jan 202220.7320.7819.2120.2320.2310,479,200
07 Jan 202220.9321.7720.5021.0121.015,933,900
06 Jan 202221.5221.8120.0020.7520.758,989,100
05 Jan 202222.7523.3521.4021.5121.517,789,500
04 Jan 202223.2523.3322.0022.9722.977,526,200
03 Jan 202222.7523.6822.4023.2223.226,992,300
31 Dec 202122.9423.5022.1422.1922.196,848,900
30 Dec 202122.0223.7821.9523.1523.157,984,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...