Canada markets closed

QuantumScape Corporation (QS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.18+0.45 (+5.82%)
At close: 04:00PM EDT
8.19 +0.01 (+0.12%)
After hours: 07:57PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20237.768.247.748.188.184,781,300
Mar 30, 20237.978.007.697.737.733,803,600
Mar 29, 20237.687.817.447.737.733,327,400
Mar 28, 20237.507.627.427.497.491,825,800
Mar 27, 20237.717.757.327.527.523,214,900
Mar 24, 20237.457.637.307.587.582,606,100
Mar 23, 20237.628.007.357.547.544,086,600
Mar 22, 20237.887.887.507.517.515,039,700
Mar 21, 20237.667.977.647.857.853,606,800
Mar 20, 20237.437.737.367.567.564,054,500
Mar 17, 20237.337.607.227.487.484,655,500
Mar 16, 20237.017.486.967.397.393,646,600
Mar 15, 20236.907.116.757.077.074,505,100
Mar 14, 20237.557.656.997.057.055,160,100
Mar 13, 20237.157.686.937.427.424,335,100
Mar 10, 20237.277.577.057.357.355,451,300
Mar 09, 20237.717.847.257.327.324,871,000
Mar 08, 20238.208.207.637.827.829,034,500
Mar 07, 20238.738.738.238.308.305,009,900
Mar 06, 20239.369.378.648.788.785,735,800
Mar 03, 20239.019.398.929.209.204,871,000
Mar 02, 20238.708.918.418.888.884,756,600
Mar 01, 20239.459.458.728.818.816,253,800
Feb 28, 20239.129.668.989.579.575,072,600
Feb 27, 20239.309.348.969.129.123,679,300
Feb 24, 20239.489.548.989.089.085,039,400
Feb 23, 202310.0710.079.109.659.657,171,800
Feb 22, 20239.7710.109.719.899.895,376,800
Feb 21, 202310.2010.209.699.769.765,408,100
Feb 17, 20239.7510.529.6710.3110.319,841,100
Feb 16, 202310.3910.709.359.819.8116,757,700
Feb 15, 20238.9811.908.9811.8411.8416,453,800
Feb 14, 20238.228.957.968.958.956,737,500
Feb 13, 20238.258.588.028.388.383,517,300
Feb 10, 20238.408.567.958.218.215,533,800
Feb 09, 20239.409.548.528.598.597,115,000
Feb 08, 20239.109.398.969.099.095,291,500
Feb 07, 20239.309.338.709.179.177,855,500
Feb 06, 20238.969.438.919.359.355,693,800
Feb 03, 20239.3110.239.089.239.239,398,700
Feb 02, 20239.1910.319.189.719.7115,044,800
Feb 01, 20238.608.878.258.748.744,442,100
Jan 31, 20238.108.568.068.518.516,687,500
Jan 30, 20238.538.748.018.038.036,625,900
Jan 27, 20238.139.008.028.728.7212,743,500
Jan 26, 20238.208.337.688.148.145,088,900
Jan 25, 20237.548.037.327.897.895,812,000
Jan 24, 20238.108.317.607.877.876,454,600
Jan 23, 20237.818.307.758.268.268,760,900
Jan 20, 20237.367.747.187.737.735,701,200
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, 20237.428.357.378.308.3010,971,700
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, 20235.445.695.285.645.643,932,800
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, 20225.535.675.475.675.675,010,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...