Canada markets closed

QuantumScape Corporation (QS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.24-0.03 (-0.48%)
At close: 04:00PM EST
6.21 -0.03 (-0.48%)
After hours: 07:50PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20246.286.386.076.246.245,253,200
Feb 29, 20246.356.596.236.276.275,836,100
Feb 28, 20246.046.356.006.236.235,006,700
Feb 27, 20246.296.476.076.166.1610,861,000
Feb 26, 20246.056.246.006.196.196,255,800
Feb 23, 20246.276.326.016.046.046,359,000
Feb 22, 20246.446.456.136.216.218,672,500
Feb 21, 20246.506.646.386.456.456,167,400
Feb 20, 20246.846.846.466.536.5310,367,500
Feb 16, 20247.107.246.887.007.008,892,100
Feb 15, 20247.457.706.897.227.2213,470,300
Feb 14, 20247.647.887.527.677.678,945,900
Feb 13, 20247.547.747.397.487.486,264,500
Feb 12, 20247.508.067.477.887.888,043,900
Feb 09, 20247.507.677.357.537.537,007,600
Feb 08, 20247.297.627.247.507.506,449,700
Feb 07, 20247.397.457.117.297.295,168,800
Feb 06, 20246.787.406.747.397.396,739,400
Feb 05, 20246.836.916.566.766.766,201,000
Feb 02, 20246.897.006.766.946.944,111,000
Feb 01, 20246.917.046.756.976.976,047,500
Jan 31, 20247.007.266.806.816.817,949,000
Jan 30, 20247.107.166.967.047.045,678,000
Jan 29, 20246.667.246.567.187.1813,099,100
Jan 26, 20246.706.846.616.636.634,016,900
Jan 25, 20246.616.766.516.656.655,682,300
Jan 24, 20247.187.246.616.656.657,382,500
Jan 23, 20247.077.276.887.037.038,571,600
Jan 22, 20246.597.056.566.926.9211,234,300
Jan 19, 20246.556.626.356.556.556,832,800
Jan 18, 20246.786.806.406.616.619,409,900
Jan 17, 20246.766.836.566.656.6510,152,000
Jan 16, 20247.217.356.936.976.9711,885,100
Jan 12, 20247.837.937.287.377.3716,573,400
Jan 11, 20248.288.327.868.108.1011,109,700
Jan 10, 20248.608.748.138.308.3013,540,200
Jan 09, 20248.729.668.468.538.5332,874,600
Jan 08, 20248.669.158.318.838.8323,359,600
Jan 05, 20249.279.438.318.708.7048,032,600
Jan 04, 20247.1510.037.059.309.30110,024,400
Jan 03, 20246.576.646.366.506.506,244,500
Jan 02, 20246.816.926.626.706.705,054,200
Dec 29, 20237.157.286.946.956.955,724,800
Dec 28, 20237.227.297.137.187.184,325,900
Dec 27, 20237.387.437.157.277.274,680,900
Dec 26, 20237.107.437.047.367.365,640,700
Dec 22, 20237.247.246.957.087.087,930,300
Dec 21, 20237.257.357.117.347.343,857,800
Dec 20, 20237.517.587.037.047.045,895,700
Dec 19, 20237.567.747.497.587.584,703,500
Dec 18, 20237.537.727.437.507.504,368,100
Dec 15, 20237.727.777.437.587.589,272,200
Dec 14, 20237.207.807.207.637.6311,459,100
Dec 13, 20236.577.036.406.976.975,797,000
Dec 12, 20236.926.926.466.576.575,029,700
Dec 11, 20236.876.966.826.956.953,721,900
Dec 08, 20236.887.136.816.976.973,581,900
Dec 07, 20237.007.056.846.946.943,812,400
Dec 06, 20236.907.266.906.936.938,057,400
Dec 05, 20236.796.986.666.806.805,367,300
Dec 04, 20236.757.136.696.926.9210,977,400
Dec 01, 20236.306.846.186.836.838,683,500
Nov 30, 20236.426.586.246.346.349,260,800
Nov 29, 20236.216.826.136.316.3120,398,900
Nov 28, 20235.455.765.345.735.736,824,500
Nov 27, 20235.655.685.465.525.525,190,800
Nov 24, 20235.655.795.605.735.732,140,200
Nov 22, 20235.785.815.615.645.644,607,100
Nov 21, 20235.916.005.705.715.713,552,400
Nov 20, 20236.086.225.946.046.044,856,400
Nov 17, 20235.976.085.806.066.065,306,200
Nov 16, 20236.146.185.825.885.884,456,500
Nov 15, 20236.136.456.076.266.266,000,100
Nov 14, 20235.776.085.776.006.006,896,200
Nov 13, 20235.435.575.255.535.534,023,800
Nov 10, 20235.435.485.245.475.474,684,500
Nov 09, 20235.775.855.445.465.464,795,100
Nov 08, 20235.975.975.735.755.754,094,100
Nov 07, 20235.895.995.805.965.962,921,800
Nov 06, 20236.156.195.825.885.884,042,600
Nov 03, 20235.846.115.776.096.096,281,100
Nov 02, 20235.245.685.245.685.687,292,800
Nov 01, 20235.255.274.995.095.095,763,600
Oct 31, 20235.265.345.145.225.228,770,100
Oct 30, 20235.385.425.235.295.295,196,600
Oct 27, 20235.415.435.255.285.285,370,800
Oct 26, 20235.505.615.215.225.229,484,200
Oct 25, 20235.865.885.615.615.615,899,000
Oct 24, 20235.896.095.855.885.884,594,500
Oct 23, 20235.786.105.645.845.844,624,500
Oct 20, 20236.056.115.825.845.845,115,900
Oct 19, 20236.186.286.066.086.084,097,600
Oct 18, 20236.516.516.206.216.215,558,900
Oct 17, 20236.156.576.156.566.564,984,800
Oct 16, 20236.106.336.066.286.283,433,100
Oct 13, 20236.096.186.016.076.074,677,700
Oct 12, 20236.376.386.076.136.134,733,200
Oct 11, 20236.506.596.316.376.373,301,600
Oct 10, 20236.256.586.256.436.435,252,500
Oct 09, 20236.206.376.086.216.213,797,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...