Canada markets open in 6 hours 21 minutes

QuantumScape Corporation (QS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.03-0.69 (-7.91%)
At close: 04:00PM EST
8.14 +0.11 (+1.37%)
After hours: 07:59PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20238.538.748.018.038.036,616,300
Jan 27, 20238.139.008.028.728.7212,731,800
Jan 26, 20238.208.337.688.148.145,088,900
Jan 25, 20237.548.037.327.897.895,812,000
Jan 24, 20238.108.316.497.877.876,454,600
Jan 23, 20237.818.307.758.268.268,760,900
Jan 20, 20237.367.747.187.737.735,683,800
Jan 19, 20237.177.306.967.177.175,106,700
Jan 18, 20237.727.977.277.367.366,864,600
Jan 17, 20238.308.377.537.597.5910,065,800
Jan 13, 20237.428.357.378.308.3010,930,000
Jan 12, 20237.267.636.957.617.618,171,900
Jan 11, 20236.767.316.527.217.2110,746,900
Jan 10, 20236.276.706.146.666.666,013,800
Jan 09, 20235.806.455.746.306.309,841,300
Jan 06, 20235.445.695.285.645.643,931,900
Jan 05, 20235.505.515.285.415.413,986,700
Jan 04, 20235.505.675.275.565.565,661,900
Jan 03, 20235.855.935.305.405.406,657,500
Dec 30, 20225.535.675.475.675.674,985,100
Dec 29, 20225.435.655.365.635.636,789,100
Dec 28, 20225.195.355.115.305.306,836,400
Dec 27, 20225.535.545.175.185.186,978,500
Dec 23, 20225.645.715.505.605.603,790,400
Dec 22, 20225.775.775.415.645.645,424,300
Dec 21, 20225.865.965.725.805.805,858,400
Dec 20, 20226.616.725.745.775.7718,234,200
Dec 19, 20226.166.165.825.855.855,652,700
Dec 16, 20226.376.526.106.196.199,402,400
Dec 15, 20226.586.706.346.446.446,385,600
Dec 14, 20226.646.916.366.696.6911,346,500
Dec 13, 20227.537.676.937.097.096,735,200
Dec 12, 20227.037.386.977.047.044,577,200
Dec 09, 20226.907.196.757.117.115,450,800
Dec 08, 20226.927.166.726.966.964,850,300
Dec 07, 20226.806.986.686.846.844,764,900
Dec 06, 20227.437.496.856.906.905,215,300
Dec 05, 20227.527.637.327.377.376,952,400
Dec 02, 20227.237.587.167.557.553,994,900
Dec 01, 20227.427.817.197.447.449,731,700
Nov 30, 20226.847.516.757.497.4915,202,200
Nov 29, 20226.746.996.686.766.766,451,100
Nov 28, 20226.907.026.616.636.637,378,900
Nov 25, 20227.067.216.977.037.032,379,100
Nov 23, 20226.907.246.857.097.095,785,900
Nov 22, 20226.926.936.716.836.836,246,500
Nov 21, 20227.017.236.836.866.867,565,000
Nov 18, 20227.297.336.857.227.2211,078,000
Nov 17, 20227.257.417.057.157.156,474,200
Nov 16, 20227.987.987.257.427.427,775,400
Nov 15, 20227.938.397.858.118.118,337,700
Nov 14, 20227.487.777.137.617.616,801,900
Nov 11, 20227.217.687.137.517.5110,501,200
Nov 10, 20227.207.757.097.237.2312,273,800
Nov 09, 20227.767.776.736.746.7414,395,300
Nov 08, 20227.838.157.467.937.936,969,000
Nov 07, 20228.238.317.637.817.818,364,600
Nov 04, 20228.418.547.908.098.098,533,900
Nov 03, 20227.958.507.848.118.117,456,200
Nov 02, 20228.308.628.008.028.026,920,600
Nov 01, 20228.688.788.258.288.284,594,200
Oct 31, 20228.158.518.018.338.338,150,800
Oct 28, 20227.928.307.788.198.198,296,500
Oct 27, 20228.908.918.058.098.097,541,600
Oct 26, 20228.979.408.658.698.699,345,700
Oct 25, 20228.129.258.119.069.069,993,200
Oct 24, 20228.058.097.608.088.088,064,000
Oct 21, 20227.758.117.638.108.104,995,800
Oct 20, 20227.818.217.787.827.824,611,800
Oct 19, 20228.168.277.897.927.924,681,500
Oct 18, 20228.528.678.178.338.334,442,000
Oct 17, 20227.938.227.918.148.144,325,900
Oct 14, 20228.458.547.687.727.727,351,600
Oct 13, 20227.788.427.658.278.275,468,800
Oct 12, 20228.078.267.788.188.185,974,700
Oct 11, 20227.908.387.728.078.076,218,000
Oct 10, 20228.418.427.828.008.007,347,900
Oct 07, 20228.888.908.438.438.436,064,000
Oct 06, 20229.309.639.049.159.153,829,600
Oct 05, 20229.369.398.909.259.254,937,300
Oct 04, 20229.479.759.299.639.637,359,800
Oct 03, 20228.479.168.199.099.097,571,600
Sept 30, 20228.318.838.268.418.414,671,000
Sept 29, 20229.099.098.288.368.367,720,500
Sept 28, 20229.109.348.989.239.235,257,000
Sept 27, 20229.319.458.979.119.114,089,400
Sept 26, 20229.059.599.009.019.015,659,300
Sept 23, 20229.009.098.729.059.056,204,600
Sept 22, 20229.859.978.919.129.129,564,700
Sept 21, 202210.2210.339.699.839.838,723,400
Sept 20, 202211.1811.2810.1610.1810.185,172,800
Sept 19, 202211.0511.3310.9211.2111.214,328,400
Sept 16, 202211.3911.8411.2211.3111.318,369,900
Sept 15, 202211.2712.7611.2011.8911.8910,690,300
Sept 14, 202211.0011.4910.8311.4611.465,236,000
Sept 13, 202210.7611.4810.7011.1111.115,005,700
Sept 12, 202210.9611.5210.9011.5211.525,207,100
Sept 09, 202210.6611.0010.6110.9110.914,426,100
Sept 08, 202210.1610.4410.0210.4410.444,480,800
Sept 07, 20229.6510.499.5610.4610.465,254,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...