Quantumscape Corp (QS) Historical Stock Data
5.07 ↑0.12 (2.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QS is down -0.68% a day on average. There have been 10 days where Quantumscape Corp closed green and 20 days where QS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 5.07 | 4.99 | ↓$0.08 (-1.58%) | 4.93 | 5.13 | 12.89M |
| 2024-11-06 | 5.19 | 5.04 | ↓$0.15 (-2.89%) | 4.97 | 5.19 | 11.68M |
| 2024-11-05 | 5.07 | 5.20 | ↑$0.13 (2.56%) | 4.98 | 5.26 | 8.01M |
| 2024-11-04 | 5.15 | 5.09 | ↓$0.06 (-1.17%) | 5.06 | 5.26 | 7.71M |
| 2024-11-01 | 5.20 | 5.12 | ↓$0.08 (-1.54%) | 5.11 | 5.41 | 10.35M |
| 2024-10-31 | 5.32 | 5.15 | ↓$0.17 (-3.20%) | 5.12 | 5.37 | 9.73M |
| 2024-10-30 | 5.38 | 5.32 | ↓$0.06 (-1.12%) | 5.31 | 5.52 | 10.29M |
| 2024-10-29 | 5.60 | 5.45 | ↓$0.15 (-2.68%) | 5.43 | 5.63 | 9.99M |
| 2024-10-28 | 6.23 | 5.69 | ↓$0.54 (-8.67%) | 5.61 | 6.25 | 21.46M |
| 2024-10-25 | 6.55 | 6.19 | ↓$0.36 (-5.51%) | 5.96 | 6.55 | 20.61M |
| 2024-10-24 | 6.13 | 6.50 | ↑$0.37 (6.04%) | 6.05 | 7.03 | 69.11M |
| 2024-10-23 | 5.30 | 5.18 | ↓$0.12 (-2.26%) | 5.08 | 5.30 | 9.97M |
| 2024-10-22 | 5.20 | 5.30 | ↑$0.10 (1.92%) | 5.13 | 5.33 | 5.58M |
| 2024-10-21 | 5.27 | 5.20 | ↓$0.07 (-1.33%) | 5.13 | 5.27 | 6.31M |
| 2024-10-18 | 5.38 | 5.28 | ↓$0.10 (-1.86%) | 5.23 | 5.42 | 7.45M |
| 2024-10-17 | 5.51 | 5.34 | ↓$0.17 (-3.09%) | 5.30 | 5.52 | 6.64M |
| 2024-10-16 | 5.53 | 5.51 | ↓$0.02 (-0.36%) | 5.44 | 5.59 | 3.89M |
| 2024-10-15 | 5.55 | 5.49 | ↓$0.06 (-1.08%) | 5.45 | 5.65 | 3.60M |
| 2024-10-14 | 5.60 | 5.58 | ↓$0.02 (-0.36%) | 5.48 | 5.61 | 4.33M |
| 2024-10-11 | 5.36 | 5.62 | ↑$0.26 (4.85%) | 5.36 | 5.67 | 5.33M |
| 2024-10-10 | 5.35 | 5.41 | ↑$0.06 (1.12%) | 5.32 | 5.44 | 3.60M |
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.