Canada markets closed

QuantumScape Corporation (QS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.43-0.06 (-0.92%)
At close: 04:00PM EDT
6.53 +0.10 (+1.56%)
After hours: 07:59PM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20236.606.676.386.436.433,973,257
Sept 21, 20236.706.716.466.496.495,630,900
Sept 20, 20237.127.146.846.846.844,212,500
Sept 19, 20236.907.116.847.037.036,299,800
Sept 18, 20236.977.226.836.906.907,763,100
Sept 15, 20237.137.266.886.936.937,335,400
Sept 14, 20237.047.267.007.147.144,330,500
Sept 13, 20237.037.126.936.986.983,560,400
Sept 12, 20236.867.296.837.077.074,714,700
Sept 11, 20237.007.056.856.936.934,321,000
Sept 08, 20236.966.976.716.876.873,459,100
Sept 07, 20236.807.016.666.966.964,293,700
Sept 06, 20236.947.016.817.007.003,245,300
Sept 05, 20237.087.146.917.007.004,043,100
Sept 01, 20237.187.247.037.087.084,209,600
Aug 31, 20237.217.307.097.147.145,300,200
Aug 30, 20237.237.267.067.157.155,143,200
Aug 29, 20236.797.386.767.277.277,939,400
Aug 28, 20237.007.046.826.866.863,511,200
Aug 25, 20236.746.956.696.916.914,524,700
Aug 24, 20236.876.896.636.716.714,219,100
Aug 23, 20236.766.936.716.846.844,356,500
Aug 22, 20237.037.076.706.826.824,755,900
Aug 21, 20236.896.996.736.926.924,491,300
Aug 18, 20236.706.936.686.826.825,891,600
Aug 17, 20236.997.026.786.826.826,976,700
Aug 16, 20236.997.106.916.966.965,760,200
Aug 15, 20237.347.366.947.047.048,418,900
Aug 14, 20237.377.447.157.447.446,467,700
Aug 11, 20237.447.627.397.507.507,291,700
Aug 10, 20237.857.967.507.537.539,881,200
Aug 09, 20238.068.177.727.807.808,779,500
Aug 08, 20237.758.247.578.158.1511,911,900
Aug 07, 20238.098.107.627.987.9814,770,400
Aug 04, 20237.928.127.698.028.0246,070,300
Aug 03, 20239.639.678.738.818.8131,447,300
Aug 02, 202311.9912.1511.0811.1111.1113,931,900
Aug 01, 202312.9213.2712.2812.5212.5211,492,600
Jul 31, 202312.8613.8612.3313.3113.3118,571,500
Jul 28, 202311.2313.5210.9513.2713.2743,678,800
Jul 27, 202310.2113.2610.1310.7110.7154,832,700
Jul 26, 20239.409.659.259.379.375,570,800
Jul 25, 20239.529.729.359.369.367,366,700
Jul 24, 20239.469.669.189.449.444,621,400
Jul 21, 202310.2310.309.289.429.427,718,600
Jul 20, 202310.2210.409.9110.1310.135,696,500
Jul 19, 202310.5010.6110.0910.1910.195,897,700
Jul 18, 202310.4911.0510.2710.5610.567,749,000
Jul 17, 20239.7810.479.6810.2710.275,919,500
Jul 14, 202310.2010.369.629.869.866,803,300
Jul 13, 202310.2510.449.9410.1410.147,724,600
Jul 12, 202310.2610.459.7810.1610.168,291,100
Jul 11, 20239.609.939.309.879.877,593,200
Jul 10, 20238.759.568.559.539.538,147,600
Jul 07, 20238.609.248.568.788.788,651,400
Jul 06, 20238.458.637.938.618.616,916,800
Jul 05, 20238.238.697.928.628.627,913,800
Jul 03, 20238.148.568.108.248.244,463,800
Jun 30, 20237.908.147.837.997.996,861,300
Jun 29, 20237.337.857.307.827.825,858,900
Jun 28, 20236.907.326.807.287.283,958,000
Jun 27, 20236.736.946.646.936.932,422,300
Jun 26, 20236.847.106.636.646.643,231,000
Jun 23, 20236.626.876.536.846.844,864,200
Jun 22, 20236.906.966.676.776.774,261,400
Jun 21, 20237.407.446.887.067.066,184,700
Jun 20, 20237.507.687.267.437.435,281,700
Jun 16, 20238.028.047.477.627.628,249,900
Jun 15, 20237.377.927.307.897.897,771,300
Jun 14, 20237.667.747.327.497.497,852,100
Jun 13, 20236.707.666.687.507.5011,578,100
Jun 12, 20236.346.686.226.576.575,325,900
Jun 09, 20236.826.886.106.306.309,889,500
Jun 08, 20236.646.956.556.816.819,252,000
Jun 07, 20237.367.587.187.337.335,641,900
Jun 06, 20236.807.386.687.297.295,969,000
Jun 05, 20236.736.886.596.816.813,217,800
Jun 02, 20236.706.766.546.666.663,344,700
Jun 01, 20236.496.616.276.546.544,340,000
May 31, 20236.366.516.256.496.494,556,400
May 30, 20236.496.596.246.446.443,883,800
May 26, 20236.266.436.206.326.322,660,900
May 25, 20236.516.606.146.246.243,099,000
May 24, 20236.506.576.266.456.452,996,400
May 23, 20236.676.946.626.656.654,357,700
May 22, 20236.096.966.016.786.789,337,000
May 19, 20236.196.195.976.046.045,304,000
May 18, 20236.116.215.986.196.196,534,900
May 17, 20235.906.225.826.206.205,276,300
May 16, 20235.835.905.725.865.863,635,200
May 15, 20235.805.995.715.945.943,986,300
May 12, 20236.006.085.805.815.813,534,200
May 11, 20236.136.205.976.036.033,257,300
May 10, 20236.386.486.136.166.164,054,800
May 09, 20236.276.296.086.236.233,941,800
May 08, 20236.436.446.226.396.392,705,300
May 05, 20236.246.436.206.396.394,239,200
May 04, 20236.206.276.066.106.103,393,200
May 03, 20236.086.425.956.206.204,682,700
May 02, 20236.276.336.026.166.168,617,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...