STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

QuantumScape Corporation (QS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

27.00-0.05 (-0.18%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 24, 2021	26.45	28.74	26.15	27.00	27.00	28,811,000
Sep. 23, 2021	23.77	27.66	23.74	27.05	27.05	34,959,400
Sep. 22, 2021	24.16	24.44	23.13	23.61	23.61	14,040,100
Sep. 21, 2021	23.18	24.56	22.51	24.12	24.12	44,795,500
Sep. 20, 2021	21.00	21.33	20.34	20.79	20.79	7,040,100
Sep. 17, 2021	21.21	21.82	21.18	21.80	21.80	14,081,900
Sep. 16, 2021	20.50	21.51	20.37	21.34	21.34	6,063,300
Sep. 15, 2021	20.99	21.28	20.50	20.61	20.61	6,753,800
Sep. 14, 2021	21.19	21.68	20.55	20.86	20.86	4,582,500
Sep. 13, 2021	21.04	21.68	20.41	21.15	21.15	4,548,900
Sep. 10, 2021	21.42	21.98	20.99	21.08	21.08	4,979,800
Sep. 09, 2021	20.71	21.68	20.60	21.39	21.39	4,290,400
Sep. 08, 2021	21.99	22.02	20.53	20.74	20.74	9,784,900
Sep. 07, 2021	22.12	22.38	21.91	22.18	22.18	6,185,600
Sep. 03, 2021	22.76	22.80	21.81	22.45	22.45	4,254,400
Sep. 02, 2021	22.24	23.36	22.08	22.46	22.46	7,471,800
Sep. 01, 2021	22.00	22.54	21.66	22.20	22.20	5,816,700
Aug. 31, 2021	21.36	22.30	21.35	22.00	22.00	4,623,600
Aug. 30, 2021	21.50	21.74	20.76	21.40	21.40	4,006,200
Aug. 27, 2021	21.27	22.09	21.03	21.48	21.48	5,069,900
Aug. 26, 2021	21.19	22.55	21.10	21.27	21.27	7,292,400
Aug. 25, 2021	20.93	21.57	20.36	21.25	21.25	5,632,000
Aug. 24, 2021	20.84	21.41	20.79	21.30	21.30	5,520,800
Aug. 23, 2021	19.72	20.74	19.60	20.59	20.59	6,409,200
Aug. 20, 2021	19.19	19.99	19.12	19.61	19.61	6,486,000
Aug. 19, 2021	20.14	20.17	19.26	19.30	19.30	9,734,300
Aug. 18, 2021	20.50	21.01	19.91	20.30	20.30	7,053,400
Aug. 17, 2021	20.40	20.60	19.83	20.23	20.23	9,341,700
Aug. 16, 2021	21.75	21.75	20.32	20.66	20.66	8,889,000
Aug. 13, 2021	22.50	22.52	21.41	21.74	21.74	9,054,300
Aug. 12, 2021	22.91	22.92	22.11	22.52	22.52	4,000,600
Aug. 11, 2021	24.17	24.37	22.59	22.75	22.75	7,692,500
Aug. 10, 2021	23.52	24.55	23.33	24.10	24.10	9,539,700
Aug. 09, 2021	22.03	24.71	21.98	24.01	24.01	16,122,600
Aug. 06, 2021	22.00	22.11	21.48	22.03	22.03	6,254,200
Aug. 05, 2021	21.98	22.34	21.41	21.91	21.91	8,088,800
Aug. 04, 2021	21.79	22.36	21.53	21.97	21.97	7,373,800
Aug. 03, 2021	23.16	23.16	21.51	21.80	21.80	13,947,700
Aug. 02, 2021	22.90	23.80	21.93	23.08	23.08	11,960,000
Jul. 30, 2021	22.50	23.66	22.27	22.91	22.91	8,375,200
Jul. 29, 2021	24.35	24.47	22.48	22.64	22.64	10,351,200
Jul. 28, 2021	21.83	24.47	21.83	24.20	24.20	17,968,900
Jul. 27, 2021	22.42	22.58	21.18	21.41	21.41	10,151,900
Jul. 26, 2021	22.25	22.84	21.68	22.58	22.58	5,020,100
Jul. 23, 2021	23.02	23.22	22.33	22.44	22.44	5,931,100
Jul. 22, 2021	24.31	24.74	22.93	23.42	23.42	6,274,100
Jul. 21, 2021	23.77	24.60	23.62	24.23	24.23	5,180,000
Jul. 20, 2021	23.11	23.78	22.64	23.57	23.57	4,662,000
Jul. 19, 2021	22.36	23.49	21.47	23.03	23.03	8,523,900
Jul. 16, 2021	23.59	24.09	22.61	22.86	22.86	9,517,700
Jul. 15, 2021	23.16	24.49	22.83	23.68	23.68	8,402,700
Jul. 14, 2021	23.20	23.89	22.53	23.20	23.20	8,785,000
Jul. 13, 2021	24.28	24.48	23.20	23.26	23.26	10,802,100
Jul. 12, 2021	25.20	25.36	24.00	24.25	24.25	8,258,200
Jul. 09, 2021	24.64	25.09	24.25	25.08	25.08	7,442,900
Jul. 08, 2021	24.65	25.29	24.21	24.82	24.82	7,574,600
Jul. 07, 2021	26.32	26.39	24.44	25.03	25.03	14,787,300
Jul. 06, 2021	26.87	27.66	26.13	26.46	26.46	7,088,800
Jul. 02, 2021	27.74	28.34	26.65	26.70	26.70	8,105,900
Jul. 01, 2021	29.46	29.83	27.42	27.68	27.68	11,173,800
Jun. 30, 2021	30.11	31.60	29.15	29.26	29.26	10,278,700
Jun. 29, 2021	31.10	32.35	29.70	30.35	30.35	16,167,000
Jun. 28, 2021	29.18	31.17	28.83	30.86	30.86	14,875,000
Jun. 25, 2021	28.66	29.10	28.11	28.96	28.96	15,032,500
Jun. 24, 2021	29.51	29.70	28.22	28.46	28.46	11,393,300
Jun. 23, 2021	27.47	28.89	27.38	28.65	28.65	10,918,000
Jun. 22, 2021	26.25	27.47	26.09	27.36	27.36	7,089,100
Jun. 21, 2021	26.34	26.89	25.66	26.38	26.38	8,327,200
Jun. 18, 2021	27.49	27.60	26.37	26.96	26.96	8,783,100
Jun. 17, 2021	26.82	28.03	26.75	27.40	27.40	8,233,400
Jun. 16, 2021	26.74	27.61	26.37	27.36	27.36	7,928,300
Jun. 15, 2021	26.52	27.69	25.74	27.11	27.11	11,817,800
Jun. 14, 2021	27.95	28.00	26.41	26.68	26.68	15,051,100
Jun. 11, 2021	27.96	28.20	27.02	27.90	27.90	11,023,000
Jun. 10, 2021	30.97	30.98	27.25	27.64	27.64	24,382,000
Jun. 09, 2021	31.80	32.45	30.15	31.04	31.04	17,729,300
Jun. 08, 2021	30.61	31.11	28.56	30.59	30.59	19,230,200
Jun. 07, 2021	28.72	30.86	28.31	30.33	30.33	15,986,900
Jun. 04, 2021	28.57	29.37	27.55	28.57	28.57	9,574,800
Jun. 03, 2021	28.47	30.21	27.54	28.42	28.42	15,221,900
Jun. 02, 2021	26.50	28.98	25.97	28.80	28.80	18,534,500
Jun. 01, 2021	26.33	26.60	25.27	26.46	26.46	11,849,700
May 28, 2021	26.50	27.74	25.62	25.89	25.89	16,231,100
May 27, 2021	26.67	26.67	25.22	26.25	26.25	14,658,800
May 26, 2021	24.10	27.12	23.83	26.92	26.92	20,845,800
May 25, 2021	25.34	25.42	23.76	24.06	24.06	14,579,300
May 24, 2021	26.32	26.43	24.55	25.13	25.13	27,597,800
May 21, 2021	27.48	27.86	26.57	26.85	26.85	7,705,200
May 20, 2021	28.64	29.00	26.89	27.50	27.50	9,158,200
May 19, 2021	28.72	29.74	27.70	28.45	28.45	11,370,600
May 18, 2021	28.00	30.83	27.40	30.57	30.57	11,665,300
May 17, 2021	28.99	29.21	26.86	27.68	27.68	8,341,900
May 14, 2021	27.76	27.92	25.08	27.29	27.29	11,218,000
May 13, 2021	27.90	28.79	25.16	26.55	26.55	8,075,500
May 12, 2021	27.73	28.30	26.80	27.30	27.30	10,348,000
May 11, 2021	26.44	31.22	26.28	29.48	29.48	13,155,500
May 10, 2021	30.62	30.83	28.30	28.46	28.46	8,087,200
May 07, 2021	31.00	32.20	30.21	31.02	31.02	6,513,400
May 06, 2021	32.35	32.52	29.83	30.98	30.98	9,566,000
May 05, 2021	34.57	34.75	32.38	32.88	32.88	4,940,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,402.66-59.27(-0.29%)

S&P 5004,455.48+6.50(+0.15%)

DOW34,798.00+33.18(+0.10%)

CAD/USD0.7904+0.0001(+0.02%)

CRUDE OIL73.95+0.65(+0.89%)

BTC-CAD53,425.92-801.94(-1.48%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

QuantumScape Corporation (QS)

S&P/TSX
20,402.66
-59.27(-0.29%)

S&P 500
4,455.48
+6.50(+0.15%)

DOW
34,798.00
+33.18(+0.10%)

CAD/USD
0.7904
+0.0001(+0.02%)

CRUDE OIL
73.95
+0.65(+0.89%)

BTC-CAD
53,425.92
-801.94(-1.48%)