Quantumscape Corp (QS) Historical Stock Data
5.02 ↑0.29 (6.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QS is down -0.43% a day on average. There have been 11 days where Quantumscape Corp closed green and 19 days where QS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.75 | 5.02 | ↑$0.27 (5.68%) | 4.68 | 5.25 | 23.57M |
| 2024-12-19 | 5.11 | 4.73 | ↓$0.38 (-7.44%) | 4.72 | 5.26 | 26.08M |
| 2024-12-18 | 5.29 | 5.08 | ↓$0.21 (-3.97%) | 5.02 | 5.87 | 38.52M |
| 2024-12-17 | 4.97 | 5.31 | ↑$0.34 (6.84%) | 4.94 | 5.35 | 19.09M |
| 2024-12-16 | 4.83 | 4.97 | ↑$0.14 (2.90%) | 4.71 | 5.00 | 9.49M |
| 2024-12-13 | 4.90 | 4.89 | ↓$0.01 (-0.20%) | 4.80 | 4.92 | 8.43M |
| 2024-12-12 | 4.96 | 4.93 | ↓$0.03 (-0.60%) | 4.90 | 5.04 | 6.94M |
| 2024-12-11 | 5.04 | 4.99 | ↓$0.05 (-0.99%) | 4.79 | 5.04 | 15.27M |
| 2024-12-10 | 5.27 | 5.01 | ↓$0.26 (-4.93%) | 4.95 | 5.27 | 13.85M |
| 2024-12-09 | 5.10 | 5.24 | ↑$0.14 (2.75%) | 5.03 | 5.54 | 27.62M |
| 2024-12-06 | 5.02 | 5.00 | ↓$0.02 (-0.40%) | 4.92 | 5.21 | 15.46M |
| 2024-12-05 | 5.52 | 4.99 | ↓$0.53 (-9.60%) | 4.98 | 5.69 | 34.35M |
| 2024-12-04 | 5.02 | 4.90 | ↓$0.12 (-2.39%) | 4.90 | 5.06 | 9.59M |
| 2024-12-03 | 5.06 | 5.01 | ↓$0.05 (-0.99%) | 4.93 | 5.09 | 7.77M |
| 2024-12-02 | 5.27 | 5.20 | ↓$0.07 (-1.33%) | 5.06 | 5.44 | 11.95M |
| 2024-11-29 | 5.17 | 5.23 | ↑$0.06 (1.16%) | 5.15 | 5.31 | 6.03M |
| 2024-11-27 | 5.20 | 5.18 | ↓$0.02 (-0.38%) | 5.10 | 5.31 | 6.56M |
| 2024-11-26 | 5.22 | 5.16 | ↓$0.06 (-1.15%) | 5.09 | 5.23 | 9.24M |
| 2024-11-25 | 5.37 | 5.35 | ↓$0.02 (-0.37%) | 5.26 | 5.55 | 16.51M |
| 2024-11-22 | 5.03 | 5.16 | ↑$0.13 (2.58%) | 5.02 | 5.29 | 10.58M |
| 2024-11-21 | 5.13 | 5.04 | ↓$0.09 (-1.75%) | 4.96 | 5.14 | 7.92M |
| 2024-11-20 | 4.96 | 5.07 | ↑$0.11 (2.22%) | 4.88 | 5.17 | 10.09M |
| 2024-11-19 | 4.74 | 4.95 | ↑$0.21 (4.43%) | 4.67 | 5.00 | 9.97M |
| 2024-11-18 | 4.74 | 4.73 | ↓$0.01 (-0.21%) | 4.65 | 4.83 | 9.52M |
| 2024-11-15 | 4.85 | 4.74 | ↓$0.11 (-2.27%) | 4.72 | 4.85 | 8.82M |
| 2024-11-14 | 4.90 | 4.85 | ↓$0.05 (-1.02%) | 4.83 | 5.06 | 9.54M |
| 2024-11-13 | 4.88 | 4.88 | ↑$0.00 (0.00%) | 4.84 | 5.17 | 16.36M |
| 2024-11-12 | 4.98 | 4.84 | ↓$0.14 (-2.81%) | 4.80 | 4.98 | 12.08M |
| 2024-11-11 | 5.05 | 5.05 | ↑$0.00 (0.00%) | 4.88 | 5.07 | 13.59M |
| 2024-11-08 | 4.95 | 5.02 | ↑$0.07 (1.41%) | 4.85 | 5.03 | 13.79M |
Create an account or log in to view more rows.
$QS this is going to skyrocket tmr!!!
$QS We will not sell!
$QS Exciting times ahead people.
$QS nice
$QS longer we hold
more pressure on the shorts
$QS Up! Up! Up! Up! Up! Up! Up!
$QS the trend is your friend
until the end.
$QS it can go lower
$QS Going up
$QS Getting ready for market open.