Stock Quote

Quantumscape Corp (NY: QS )

9.900 +1.160 (+13.27%)
Streaming Delayed Price Updated: 12:16 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 8.600 8.870 8.250 8.740 4,420,376 +0.23(+2.70%)
Jan 31, 2023 8.100 8.555 8.055 8.510 6,654,264 +0.48(+5.98%)
Jan 30, 2023 8.530 8.740 8.010 8.030 6,617,033 -0.69(-7.91%)
Jan 27, 2023 8.130 9.000 8.020 8.720 12,744,923 +0.58(+7.13%)
Jan 26, 2023 8.200 8.330 7.680 8.140 5,082,330 +0.25(+3.17%)
Jan 25, 2023 7.540 8.030 7.325 7.890 5,795,917 +0.02(+0.25%)
Jan 24, 2023 6.490 8.950 6.490 7.870 6,466,737 -0.39(-4.72%)
Jan 23, 2023 7.810 8.295 7.750 8.260 8,754,052 +0.53(+6.86%)
Jan 20, 2023 7.360 7.740 7.180 7.730 5,701,184 +0.56(+7.81%)
Jan 19, 2023 7.170 7.300 6.960 7.170 5,102,504 -0.19(-2.58%)
Jan 18, 2023 7.720 7.970 7.270 7.360 6,852,485 -0.23(-3.03%)
Jan 17, 2023 8.300 8.370 7.530 7.590 10,032,440 -0.71(-8.55%)
Jan 13, 2023 7.420 8.350 7.370 8.300 10,971,754 +0.69(+9.07%)
Jan 12, 2023 7.260 7.630 6.950 7.610 8,158,112 +0.40(+5.55%)
Jan 11, 2023 6.760 7.310 6.520 7.210 10,731,057 +0.55(+8.26%)
Jan 10, 2023 6.270 6.700 6.140 6.660 5,980,645 +0.36(+5.71%)
Jan 09, 2023 5.800 6.450 5.735 6.300 9,836,208 +0.66(+11.70%)
Jan 06, 2023 5.440 5.690 5.280 5.640 3,932,833 +0.23(+4.25%)
Jan 05, 2023 5.500 5.505 5.280 5.410 3,985,989 -0.15(-2.70%)
Jan 04, 2023 5.500 5.669 5.270 5.560 5,659,166 +0.16(+2.96%)
Jan 03, 2023 5.850 5.930 5.300 5.400 6,656,512 -0.27(-4.76%)
Dec 30, 2022 5.530 5.670 5.470 5.670 5,010,638 +0.04(+0.71%)
Dec 29, 2022 5.430 5.650 5.355 5.630 6,786,988 +0.33(+6.23%)
Dec 28, 2022 5.190 5.350 5.110 5.300 6,832,298 +0.12(+2.32%)
Dec 27, 2022 5.530 5.540 5.170 5.180 6,964,170 -0.42(-7.50%)
Dec 23, 2022 5.640 5.710 5.500 5.600 3,790,377 -0.04(-0.71%)
Dec 22, 2022 5.770 5.770 5.410 5.640 5,418,841 -0.16(-2.76%)
Dec 21, 2022 5.860 5.960 5.720 5.800 5,847,884 +0.03(+0.52%)
Dec 20, 2022 6.610 6.720 5.740 5.770 18,212,904 -0.08(-1.37%)
Dec 19, 2022 6.160 6.160 5.820 5.850 5,644,659 -0.34(-5.49%)
Dec 16, 2022 6.370 6.520 6.100 6.190 9,402,398 -0.25(-3.88%)
Dec 15, 2022 6.580 6.700 6.340 6.440 6,386,933 -0.25(-3.74%)
Dec 14, 2022 6.640 6.910 6.361 6.690 11,340,375 -0.40(-5.64%)
Dec 13, 2022 7.530 7.670 6.935 7.090 6,722,647 +0.05(+0.71%)
Dec 12, 2022 7.030 7.380 6.970 7.040 4,575,323 -0.07(-0.98%)
Dec 09, 2022 6.900 7.190 6.750 7.110 5,450,775 +0.15(+2.16%)
Dec 08, 2022 6.920 7.165 6.722 6.960 4,848,259 +0.12(+1.75%)
Dec 07, 2022 6.800 6.980 6.680 6.840 4,761,353 -0.06(-0.87%)
Dec 06, 2022 7.430 7.490 6.850 6.900 5,212,085 -0.47(-6.38%)
Dec 05, 2022 7.520 7.630 7.320 7.370 6,951,118 -0.18(-2.38%)
Dec 02, 2022 7.230 7.579 7.162 7.550 3,994,947 +0.11(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.