Singapore markets closed

QuantumScape Corporation (QS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.23-0.48 (-4.94%)
At close: 04:00PM EST
9.19 -0.04 (-0.44%)
After hours: 07:59PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20239.3110.239.089.239.239,384,600
02 Feb 20239.1910.319.189.719.7115,044,800
01 Feb 20238.608.878.258.748.744,442,100
31 Jan 20238.108.568.068.518.516,687,500
30 Jan 20238.538.748.018.038.036,625,900
27 Jan 20238.139.008.028.728.7212,731,800
26 Jan 20238.208.337.688.148.145,088,900
25 Jan 20237.548.037.327.897.895,812,000
24 Jan 20238.108.316.497.877.876,454,600
23 Jan 20237.818.307.758.268.268,760,900
20 Jan 20237.367.747.187.737.735,683,800
19 Jan 20237.177.306.967.177.175,106,700
18 Jan 20237.727.977.277.367.366,864,600
17 Jan 20238.308.377.537.597.5910,065,800
13 Jan 20237.428.357.378.308.3010,930,000
12 Jan 20237.267.636.957.617.618,171,900
11 Jan 20236.767.316.527.217.2110,746,900
10 Jan 20236.276.706.146.666.666,013,800
09 Jan 20235.806.455.746.306.309,841,300
06 Jan 20235.445.695.285.645.643,931,900
05 Jan 20235.505.515.285.415.413,986,700
04 Jan 20235.505.675.275.565.565,661,900
03 Jan 20235.855.935.305.405.406,657,500
30 Dec 20225.535.675.475.675.674,985,100
29 Dec 20225.435.655.365.635.636,789,100
28 Dec 20225.195.355.115.305.306,836,400
27 Dec 20225.535.545.175.185.186,978,500
23 Dec 20225.645.715.505.605.603,790,400
22 Dec 20225.775.775.415.645.645,424,300
21 Dec 20225.865.965.725.805.805,858,400
20 Dec 20226.616.725.745.775.7718,234,200
19 Dec 20226.166.165.825.855.855,652,700
16 Dec 20226.376.526.106.196.199,402,400
15 Dec 20226.586.706.346.446.446,385,600
14 Dec 20226.646.916.366.696.6911,346,500
13 Dec 20227.537.676.937.097.096,735,200
12 Dec 20227.037.386.977.047.044,577,200
09 Dec 20226.907.196.757.117.115,450,800
08 Dec 20226.927.166.726.966.964,850,300
07 Dec 20226.806.986.686.846.844,764,900
06 Dec 20227.437.496.856.906.905,215,300
05 Dec 20227.527.637.327.377.376,952,400
02 Dec 20227.237.587.167.557.553,994,900
01 Dec 20227.427.817.197.447.449,731,700
30 Nov 20226.847.516.757.497.4915,202,200
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 20227.297.336.857.227.2211,078,000
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 20227.217.687.137.517.5110,501,200
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 20228.418.547.908.098.098,533,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...