Singapore markets closed

QuantumScape Corporation (QS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.01-0.04 (-0.44%)
At close: 04:00PM EDT
9.19 +0.18 (+2.00%)
Pre-market: 06:36AM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20229.059.599.009.019.015,651,600
23 Sept 20229.009.098.729.059.056,184,900
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 202211.3911.8411.2211.3111.318,355,000
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
12 Sept 202210.9611.5210.9011.5211.525,207,100
09 Sept 202210.6611.0010.6110.9110.914,426,100
08 Sept 202210.1610.4410.0210.4410.444,480,800
07 Sept 20229.6510.499.5610.4610.465,254,700
06 Sept 202210.0410.079.699.729.725,887,600
02 Sept 202210.6510.7110.0010.0110.015,752,000
01 Sept 202210.8110.8410.1810.5110.515,375,400
31 Aug 202210.8711.1210.7111.0311.033,882,600
30 Aug 202211.0411.2610.6210.7210.723,742,600
29 Aug 202210.7811.3510.5710.8410.843,781,900
26 Aug 202211.5711.7210.8410.9810.985,039,400
25 Aug 202211.4511.7211.2611.6011.604,753,300
24 Aug 202210.5011.4510.4211.2511.255,376,100
23 Aug 202210.7710.9410.5210.5310.533,734,200
22 Aug 202210.9911.1410.6610.6810.684,948,000
19 Aug 202211.5011.5111.1011.3611.365,169,600
18 Aug 202212.0512.0911.7411.9211.923,409,600
17 Aug 202212.4112.4811.7211.9811.986,797,600
16 Aug 202213.1913.2312.5912.7112.716,511,000
15 Aug 202213.6413.8613.0413.1813.186,624,100
12 Aug 202212.8413.6912.4713.6313.637,738,300
11 Aug 202212.8613.2712.4812.6212.627,231,100
10 Aug 202212.3612.6912.1112.6712.675,337,600
09 Aug 202212.2912.3711.6111.7211.724,351,300
08 Aug 202212.2913.0812.2512.4812.486,145,400
05 Aug 202212.0912.6811.7712.2812.284,190,700
04 Aug 202212.1712.5612.0712.3112.316,174,300
03 Aug 202211.3912.1311.3012.1112.117,380,700
02 Aug 202210.2711.3510.1811.1811.186,161,600
01 Aug 202210.7010.7010.1910.4310.435,803,400
29 Jul 202210.6510.9410.2310.8210.826,206,100
28 Jul 202210.4410.799.6310.5810.589,097,900
27 Jul 202210.3110.489.9910.4410.446,747,900
26 Jul 202210.6310.6310.0410.1010.108,696,200
25 Jul 202211.0711.0710.5910.8410.843,507,500
22 Jul 202212.0612.0910.8411.0411.045,995,300
21 Jul 202211.3812.0711.1512.0512.058,128,800
20 Jul 202210.6611.3910.6611.3711.376,730,900
19 Jul 202210.5110.8010.3610.6210.624,875,900
18 Jul 202210.2510.9610.1710.2410.248,591,100
15 Jul 20229.8410.049.5010.0310.034,577,400
14 Jul 20229.539.789.269.719.714,760,000
13 Jul 20229.209.819.009.719.714,314,900
12 Jul 20229.309.599.139.429.423,753,600
11 Jul 20229.819.849.109.279.275,540,100
08 Jul 20229.7210.299.639.979.977,074,400
07 Jul 20229.299.939.279.909.906,870,600
06 Jul 20229.249.489.019.159.154,792,800
05 Jul 20228.589.338.279.339.336,605,500
01 Jul 20228.608.888.458.678.675,166,100
30 Jun 20228.648.828.278.598.595,388,100
29 Jun 20229.039.038.528.818.815,764,600
28 Jun 20229.519.889.029.049.045,731,000
27 Jun 20229.809.929.359.569.564,576,700
24 Jun 20229.559.969.489.779.7710,258,400
23 Jun 20229.239.508.979.479.476,705,400
22 Jun 20228.889.548.819.119.117,627,000
21 Jun 20229.119.569.069.089.088,397,700
17 Jun 20228.509.008.418.878.878,226,900
16 Jun 20228.848.878.228.398.399,528,100
15 Jun 20228.759.398.709.219.2110,433,200
14 Jun 20228.968.978.508.768.768,836,200
13 Jun 20229.519.658.708.848.8415,457,900
10 Jun 202210.8210.9510.0710.1510.1511,112,600
09 Jun 202211.5611.6310.9911.0011.006,791,100
08 Jun 202211.9512.3911.6311.6511.656,671,700
07 Jun 202211.8512.1111.5911.9611.968,580,900
06 Jun 202212.1112.6611.8312.0612.068,760,400
03 Jun 202211.8012.0411.4511.7611.765,858,500
02 Jun 202211.9512.5211.8412.2412.249,397,700
01 Jun 202212.7913.0111.7511.9911.997,320,200
31 May 202213.3113.5512.5812.7912.796,759,100
27 May 202212.2913.3312.2913.3113.316,513,300
26 May 202211.0912.2910.9812.1912.197,275,400
25 May 202210.8211.2910.6111.1811.186,327,600
24 May 202211.5311.6510.6910.8210.827,175,600
23 May 202212.1312.1311.2711.8011.808,175,400
20 May 202212.5312.6811.4512.1012.107,705,200
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 202211.9012.5311.5012.3612.3610,407,400
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 202215.1515.1914.0414.6014.605,749,700
05 May 202216.0316.1414.8515.1515.156,091,400
04 May 202215.5516.5115.2216.5016.507,630,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...