Yahoo

Mail

Singapore markets closed

Straits Times Index
3,165.50
-16.47(-0.52%)
S&P 500
3,655.04
-38.19(-1.03%)
Dow
29,260.81
-329.60(-1.11%)
Nasdaq
10,802.92
-65.00(-0.60%)
BTC-USD
20,235.92
+1,107.83(+5.79%)
CMC Crypto 200
462.08
+28.98(+6.69%)

COMPANIES

Grab expects growth to slow while it pursues 2024 profitability

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	9.05	9.59	9.00	9.01	9.01	5,651,600
23 Sept 2022	9.00	9.09	8.72	9.05	9.05	6,184,900
22 Sept 2022	9.85	9.97	8.91	9.12	9.12	9,564,700
21 Sept 2022	10.22	10.33	9.69	9.83	9.83	8,723,400
20 Sept 2022	11.18	11.28	10.16	10.18	10.18	5,172,800
19 Sept 2022	11.05	11.33	10.92	11.21	11.21	4,328,400
16 Sept 2022	11.39	11.84	11.22	11.31	11.31	8,355,000
15 Sept 2022	11.27	12.76	11.20	11.89	11.89	10,690,300
14 Sept 2022	11.00	11.49	10.83	11.46	11.46	5,236,000
13 Sept 2022	10.76	11.48	10.70	11.11	11.11	5,005,700
12 Sept 2022	10.96	11.52	10.90	11.52	11.52	5,207,100
09 Sept 2022	10.66	11.00	10.61	10.91	10.91	4,426,100
08 Sept 2022	10.16	10.44	10.02	10.44	10.44	4,480,800
07 Sept 2022	9.65	10.49	9.56	10.46	10.46	5,254,700
06 Sept 2022	10.04	10.07	9.69	9.72	9.72	5,887,600
02 Sept 2022	10.65	10.71	10.00	10.01	10.01	5,752,000
01 Sept 2022	10.81	10.84	10.18	10.51	10.51	5,375,400
31 Aug 2022	10.87	11.12	10.71	11.03	11.03	3,882,600
30 Aug 2022	11.04	11.26	10.62	10.72	10.72	3,742,600
29 Aug 2022	10.78	11.35	10.57	10.84	10.84	3,781,900
26 Aug 2022	11.57	11.72	10.84	10.98	10.98	5,039,400
25 Aug 2022	11.45	11.72	11.26	11.60	11.60	4,753,300
24 Aug 2022	10.50	11.45	10.42	11.25	11.25	5,376,100
23 Aug 2022	10.77	10.94	10.52	10.53	10.53	3,734,200
22 Aug 2022	10.99	11.14	10.66	10.68	10.68	4,948,000
19 Aug 2022	11.50	11.51	11.10	11.36	11.36	5,169,600
18 Aug 2022	12.05	12.09	11.74	11.92	11.92	3,409,600
17 Aug 2022	12.41	12.48	11.72	11.98	11.98	6,797,600
16 Aug 2022	13.19	13.23	12.59	12.71	12.71	6,511,000
15 Aug 2022	13.64	13.86	13.04	13.18	13.18	6,624,100
12 Aug 2022	12.84	13.69	12.47	13.63	13.63	7,738,300
11 Aug 2022	12.86	13.27	12.48	12.62	12.62	7,231,100
10 Aug 2022	12.36	12.69	12.11	12.67	12.67	5,337,600
09 Aug 2022	12.29	12.37	11.61	11.72	11.72	4,351,300
08 Aug 2022	12.29	13.08	12.25	12.48	12.48	6,145,400
05 Aug 2022	12.09	12.68	11.77	12.28	12.28	4,190,700
04 Aug 2022	12.17	12.56	12.07	12.31	12.31	6,174,300
03 Aug 2022	11.39	12.13	11.30	12.11	12.11	7,380,700
02 Aug 2022	10.27	11.35	10.18	11.18	11.18	6,161,600
01 Aug 2022	10.70	10.70	10.19	10.43	10.43	5,803,400
29 Jul 2022	10.65	10.94	10.23	10.82	10.82	6,206,100
28 Jul 2022	10.44	10.79	9.63	10.58	10.58	9,097,900
27 Jul 2022	10.31	10.48	9.99	10.44	10.44	6,747,900
26 Jul 2022	10.63	10.63	10.04	10.10	10.10	8,696,200
25 Jul 2022	11.07	11.07	10.59	10.84	10.84	3,507,500
22 Jul 2022	12.06	12.09	10.84	11.04	11.04	5,995,300
21 Jul 2022	11.38	12.07	11.15	12.05	12.05	8,128,800
20 Jul 2022	10.66	11.39	10.66	11.37	11.37	6,730,900
19 Jul 2022	10.51	10.80	10.36	10.62	10.62	4,875,900
18 Jul 2022	10.25	10.96	10.17	10.24	10.24	8,591,100
15 Jul 2022	9.84	10.04	9.50	10.03	10.03	4,577,400
14 Jul 2022	9.53	9.78	9.26	9.71	9.71	4,760,000
13 Jul 2022	9.20	9.81	9.00	9.71	9.71	4,314,900
12 Jul 2022	9.30	9.59	9.13	9.42	9.42	3,753,600
11 Jul 2022	9.81	9.84	9.10	9.27	9.27	5,540,100
08 Jul 2022	9.72	10.29	9.63	9.97	9.97	7,074,400
07 Jul 2022	9.29	9.93	9.27	9.90	9.90	6,870,600
06 Jul 2022	9.24	9.48	9.01	9.15	9.15	4,792,800
05 Jul 2022	8.58	9.33	8.27	9.33	9.33	6,605,500
01 Jul 2022	8.60	8.88	8.45	8.67	8.67	5,166,100
30 Jun 2022	8.64	8.82	8.27	8.59	8.59	5,388,100
29 Jun 2022	9.03	9.03	8.52	8.81	8.81	5,764,600
28 Jun 2022	9.51	9.88	9.02	9.04	9.04	5,731,000
27 Jun 2022	9.80	9.92	9.35	9.56	9.56	4,576,700
24 Jun 2022	9.55	9.96	9.48	9.77	9.77	10,258,400
23 Jun 2022	9.23	9.50	8.97	9.47	9.47	6,705,400
22 Jun 2022	8.88	9.54	8.81	9.11	9.11	7,627,000
21 Jun 2022	9.11	9.56	9.06	9.08	9.08	8,397,700
17 Jun 2022	8.50	9.00	8.41	8.87	8.87	8,226,900
16 Jun 2022	8.84	8.87	8.22	8.39	8.39	9,528,100
15 Jun 2022	8.75	9.39	8.70	9.21	9.21	10,433,200
14 Jun 2022	8.96	8.97	8.50	8.76	8.76	8,836,200
13 Jun 2022	9.51	9.65	8.70	8.84	8.84	15,457,900
10 Jun 2022	10.82	10.95	10.07	10.15	10.15	11,112,600
09 Jun 2022	11.56	11.63	10.99	11.00	11.00	6,791,100
08 Jun 2022	11.95	12.39	11.63	11.65	11.65	6,671,700
07 Jun 2022	11.85	12.11	11.59	11.96	11.96	8,580,900
06 Jun 2022	12.11	12.66	11.83	12.06	12.06	8,760,400
03 Jun 2022	11.80	12.04	11.45	11.76	11.76	5,858,500
02 Jun 2022	11.95	12.52	11.84	12.24	12.24	9,397,700
01 Jun 2022	12.79	13.01	11.75	11.99	11.99	7,320,200
31 May 2022	13.31	13.55	12.58	12.79	12.79	6,759,100
27 May 2022	12.29	13.33	12.29	13.31	13.31	6,513,300
26 May 2022	11.09	12.29	10.98	12.19	12.19	7,275,400
25 May 2022	10.82	11.29	10.61	11.18	11.18	6,327,600
24 May 2022	11.53	11.65	10.69	10.82	10.82	7,175,600
23 May 2022	12.13	12.13	11.27	11.80	11.80	8,175,400
20 May 2022	12.53	12.68	11.45	12.10	12.10	7,705,200
19 May 2022	11.40	12.69	11.37	12.30	12.30	8,460,100
18 May 2022	11.95	12.37	11.27	11.43	11.43	8,266,300
17 May 2022	11.74	12.27	11.47	12.12	12.12	8,752,800
16 May 2022	12.12	12.44	11.37	11.47	11.47	9,477,400
13 May 2022	11.90	12.53	11.50	12.36	12.36	10,407,400
12 May 2022	10.08	11.31	10.00	11.02	11.02	12,330,800
11 May 2022	11.83	12.15	10.34	10.37	10.37	13,368,400
10 May 2022	13.15	13.40	11.60	12.04	12.04	12,348,300
09 May 2022	14.13	14.14	12.67	12.71	12.71	10,329,200
06 May 2022	15.15	15.19	14.04	14.60	14.60	5,749,700
05 May 2022	16.03	16.14	14.85	15.15	15.15	6,091,400
04 May 2022	15.55	16.51	15.22	16.50	16.50	7,630,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,165.50-16.47(-0.52%)

S&P 5003,655.04-38.19(-1.03%)

Dow29,260.81-329.60(-1.11%)

Nasdaq10,802.92-65.00(-0.60%)

BTC-USD20,235.92+1,107.83(+5.79%)

CMC Crypto 200462.08+28.98(+6.69%)

Grab expects growth to slow while it pursues 2024 profitability

QuantumScape Corporation (QS)

Straits Times Index
3,165.50
-16.47(-0.52%)

S&P 500
3,655.04
-38.19(-1.03%)

Dow
29,260.81
-329.60(-1.11%)

Nasdaq
10,802.92
-65.00(-0.60%)

BTC-USD
20,235.92
+1,107.83(+5.79%)

CMC Crypto 200
462.08
+28.98(+6.69%)