Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

QuantumScape Corporation Class A Common Stock (NY: QS )

5.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 5.600 5.720 5.420 5.610 14,576,040 -0.11(-1.92%)
Jan 08, 2025 6.050 6.080 5.560 5.720 25,800,352 -0.57(-9.06%)
Jan 07, 2025 6.600 6.940 6.240 6.290 21,973,222 -0.29(-4.41%)
Jan 06, 2025 6.340 6.870 6.170 6.580 35,638,496 +0.58(+9.67%)
Jan 03, 2025 5.570 6.090 5.450 6.000 23,656,112 +0.46(+8.30%)
Jan 02, 2025 5.250 5.670 5.195 5.540 19,533,732 +0.35(+6.74%)
Dec 31, 2024 5.190 0 -0.30(-5.46%)
Dec 30, 2024 5.810 5.880 5.420 5.490 20,010,712 -0.46(-7.73%)
Dec 27, 2024 6.200 6.375 5.765 5.950 28,684,712 -0.19(-3.09%)
Dec 26, 2024 5.350 6.170 5.240 6.140 36,117,352 +0.77(+14.34%)
Dec 24, 2024 5.190 5.420 5.150 5.370 8,859,025 +0.22(+4.27%)
Dec 23, 2024 5.060 5.185 5.010 5.150 11,225,813 +0.13(+2.59%)
Dec 20, 2024 4.750 5.250 4.680 5.020 23,601,372 +0.26(+5.57%)
Dec 19, 2024 5.110 5.257 4.740 4.755 22,823,736 -0.32(-6.40%)
Dec 18, 2024 5.290 5.870 5.020 5.080 38,443,936 -0.23(-4.33%)
Dec 17, 2024 4.970 5.350 4.940 5.310 19,056,940 +0.34(+6.84%)
Dec 16, 2024 4.830 5.000 4.710 4.970 9,473,947 +0.08(+1.64%)
Dec 13, 2024 4.900 4.920 4.800 4.890 8,436,832 -0.04(-0.81%)
Dec 12, 2024 4.960 5.039 4.900 4.930 6,934,874 -0.06(-1.20%)
Dec 11, 2024 5.040 5.040 4.790 4.990 15,255,156 -0.02(-0.40%)
Dec 10, 2024 5.270 5.270 4.950 5.010 13,826,255 -0.23(-4.39%)
Dec 09, 2024 5.100 5.540 5.030 5.240 27,605,820 +0.24(+4.80%)
Dec 06, 2024 5.020 5.210 4.915 5.000 15,508,073 +0.01(+0.20%)
Dec 05, 2024 5.520 5.690 4.980 4.990 34,537,876 +0.09(+1.84%)
Dec 04, 2024 5.020 5.060 4.900 4.900 9,584,350 -0.11(-2.20%)
Dec 03, 2024 5.060 5.089 4.930 5.010 7,764,009 -0.19(-3.65%)
Dec 02, 2024 5.270 5.440 5.060 5.200 11,944,446 -0.03(-0.57%)
Nov 29, 2024 5.170 5.310 5.150 5.230 6,028,283 +0.05(+0.97%)
Nov 27, 2024 5.200 5.310 5.100 5.180 6,561,254 +0.02(+0.39%)
Nov 26, 2024 5.220 5.230 5.090 5.160 9,221,877 -0.19(-3.55%)
Nov 25, 2024 5.370 5.550 5.260 5.350 16,504,084 +0.19(+3.68%)
Nov 22, 2024 5.030 5.285 5.015 5.160 10,609,428 +0.12(+2.38%)
Nov 21, 2024 5.130 5.140 4.960 5.040 7,915,089 -0.03(-0.59%)
Nov 20, 2024 4.960 5.170 4.875 5.070 10,064,970 +0.12(+2.42%)
Nov 19, 2024 4.740 5.000 4.670 4.950 9,963,960 +0.22(+4.65%)
Nov 18, 2024 4.740 4.825 4.650 4.730 9,492,075 -0.01(-0.21%)
Nov 15, 2024 4.850 4.850 4.720 4.740 8,826,910 -0.11(-2.27%)
Nov 14, 2024 4.900 5.060 4.830 4.850 9,523,629 -0.03(-0.61%)
Nov 13, 2024 4.880 5.170 4.840 4.880 16,356,571 +0.04(+0.83%)
Nov 12, 2024 4.980 4.980 4.800 4.840 12,064,290 -0.21(-4.16%)
Nov 11, 2024 5.050 5.070 4.880 5.050 13,569,600 +0.03(+0.60%)
Nov 08, 2024 4.950 5.030 4.845 5.020 13,796,876 +0.03(+0.60%)
Nov 07, 2024 5.070 5.125 4.930 4.990 12,864,156 -0.05(-0.99%)
Nov 06, 2024 5.190 5.190 4.970 5.040 11,678,316 -0.16(-3.08%)
Nov 05, 2024 5.070 5.260 4.975 5.200 7,999,696 +0.11(+2.16%)
Nov 04, 2024 5.150 5.260 5.060 5.090 7,702,670 -0.03(-0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.