Canada markets closed

QuantumScape Corporation (QS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.49+0.73 (+10.80%)
At close: 04:00PM EST
7.48 -0.01 (-0.13%)
After hours: 07:59PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20226.847.516.757.497.4913,074,099
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, 20227.297.336.857.227.2211,073,400
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, 20227.217.687.137.517.5110,493,700
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, 20228.418.547.908.098.098,528,400
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
Sept 06, 202210.0410.079.699.729.725,887,600
Sept 02, 202210.6510.7110.0010.0110.015,757,900
Sept 01, 202210.8110.8410.1810.5110.515,375,400
Aug 31, 202210.8711.1210.7111.0311.033,882,600
Aug 30, 202211.0411.2610.6210.7210.723,742,600
Aug 29, 202210.7811.3510.5710.8410.843,781,900
Aug 26, 202211.5711.7210.8410.9810.985,039,400
Aug 25, 202211.4511.7211.2611.6011.604,753,300
Aug 24, 202210.5011.4510.4211.2511.255,376,100
Aug 23, 202210.7710.9410.5210.5310.533,734,200
Aug 22, 202210.9911.1410.6610.6810.684,948,000
Aug 19, 202211.5011.5111.1011.3611.365,169,600
Aug 18, 202212.0512.0911.7411.9211.923,409,600
Aug 17, 202212.4112.4811.7211.9811.986,797,600
Aug 16, 202213.1913.2312.5912.7112.716,511,000
Aug 15, 202213.6413.8613.0413.1813.186,624,100
Aug 12, 202212.8413.6912.4713.6313.637,738,300
Aug 11, 202212.8613.2712.4812.6212.627,231,100
Aug 10, 202212.3612.6912.1112.6712.675,337,600
Aug 09, 202212.2912.3711.6111.7211.724,351,300
Aug 08, 202212.2913.0812.2512.4812.486,145,400
Aug 05, 202212.0912.6811.7712.2812.284,190,700
Aug 04, 202212.1712.5612.0712.3112.316,174,300
Aug 03, 202211.3912.1311.3012.1112.117,380,700
Aug 02, 202210.2711.3510.1811.1811.186,161,600
Aug 01, 202210.7010.7010.1910.4310.435,803,400
Jul 29, 202210.6510.9410.2310.8210.826,206,100
Jul 28, 202210.4410.799.6310.5810.589,097,900
Jul 27, 202210.3110.489.9910.4410.446,747,900
Jul 26, 202210.6310.6310.0410.1010.108,696,200
Jul 25, 202211.0711.0710.5910.8410.843,507,500
Jul 22, 202212.0612.0910.8411.0411.045,995,300
Jul 21, 202211.3812.0711.1512.0512.058,128,800
Jul 20, 202210.6611.3910.6611.3711.376,730,900
Jul 19, 202210.5110.8010.3610.6210.624,875,900
Jul 18, 202210.2510.9610.1710.2410.248,591,100
Jul 15, 20229.8410.049.5010.0310.034,577,400
Jul 14, 20229.539.789.269.719.714,760,000
Jul 13, 20229.209.819.009.719.714,314,900
Jul 12, 20229.309.599.139.429.423,753,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...