Quantumscape Corp (QS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.115 | -1.94915254237 | 5.9 | 6.19 | 5.71 | 4541369 | 5.87896818 | CS |
| 4 | -0.345 | -5.62805872757 | 6.13 | 6.19 | 5.26 | 4421321 | 5.73892246 | CS |
| 12 | 0.865 | 17.581300813 | 4.92 | 9.52 | 4.75 | 9827917 | 7.0264046 | CS |
| 26 | 0.125 | 2.20848056537 | 5.66 | 9.52 | 4.67 | 7680575 | 6.45001559 | CS |
| 52 | -0.575 | -9.04088050314 | 6.36 | 10.03 | 4.67 | 7722768 | 6.77406508 | CS |
| 156 | -17.955 | -75.6318449874 | 23.74 | 43.08 | 4.67 | 7715911 | 11.95629932 | CS |
| 260 | -4.155 | -41.800804829 | 9.94 | 132.73 | 4.67 | 8674784 | 23.34386728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 5.83 | -0.1 | -1.69 | 5.9 | 5.91 | 5.71 | 6353545 |
| 1726785600 | 5.93 | 0.13 | 2.24 | 5.96 | 6.01 | 5.85 | 3983489 |
| 1726699200 | 5.8 | -0.2 | -3.33 | 5.98 | 6.19 | 5.79 | 5217262 |
| 1726612800 | 6 | 0.12 | 2.04 | 5.97 | 6.0599999 | 5.9 | 4270454 |
| 1726526400 | 5.88 | -0.07 | -1.18 | 5.9 | 5.95 | 5.83 | 2882096 |
| 1726267200 | 5.95 | 0.15 | 2.59 | 5.84 | 5.97 | 5.8 | 3771879 |
| 1726180800 | 5.8 | -0.06 | -1.02 | 5.865 | 5.88 | 5.69 | 3745065 |
| 1726094400 | 5.86 | 0.31 | 5.59 | 5.5599999 | 5.88 | 5.502 | 6324629 |
| 1726008000 | 5.55 | 0.07 | 1.28 | 5.47 | 5.5599999 | 5.3099999 | 3359625 |
| 1725921600 | 5.48 | 0.11 | 2.05 | 5.4 | 5.6 | 5.36 | 4090087 |
| 1725662400 | 5.37 | -0.06 | -1.10 | 5.46 | 5.4799 | 5.26 | 4839737 |
| 1725576000 | 5.43 | -0.1 | -1.81 | 5.55 | 5.6199 | 5.42 | 3641982 |
| 1725489600 | 5.53 | 0.01 | 0.18 | 5.47 | 5.68 | 5.43 | 4149432 |
| 1725403200 | 5.5199999 | -0.29 | -4.99 | 5.74 | 5.7699999 | 5.43 | 6253807 |
| 1725057600 | 5.8099999 | 0.05 | 0.87 | 5.84 | 5.91 | 5.75 | 3869288 |
| 1724971200 | 5.76 | 0.1 | 1.77 | 5.75 | 5.94 | 5.71 | 3742782 |
| 1724884800 | 5.66 | -0.33 | -5.51 | 5.94 | 5.98 | 5.63 | 5805572 |
| 1724798400 | 5.99 | -0.01 | -0.17 | 5.95 | 6.08 | 5.8949999 | 3751119 |
| 1724712000 | 6 | -0.1 | -1.64 | 6.13 | 6.1403 | 5.96 | 3953251 |
| 1724452800 | 6.1 | 0.28 | 4.81 | 5.9 | 6.135 | 5.875 | 4608978 |
| 1724366400 | 5.82 | -0.34 | -5.52 | 6.18 | 6.18 | 5.8099999 | 5423542 |
| 1724280000 | 6.16 | 0.32 | 5.48 | 5.87 | 6.17 | 5.795 | 5870142 |
| 1724193600 | 5.84 | 0.04 | 0.69 | 5.82 | 5.88 | 5.66 | 4490382 |
| 1724107200 | 5.8 | 0.08 | 1.40 | 5.74 | 5.83 | 5.69 | 5758345 |
| 1723848000 | 5.72 | -0.11 | -1.89 | 5.87 | 5.95 | 5.7 | 5561616 |
| 1723761600 | 5.83 | 0.15 | 2.64 | 5.8099999 | 6.0199999 | 5.7876 | 4821088 |
| 1723675200 | 5.68 | -0.08 | -1.39 | 5.8099999 | 5.86 | 5.63 | 3969444 |
| 1723588800 | 5.76 | 0.33 | 6.08 | 5.59 | 5.78 | 5.5599999 | 5080377 |
| 1723502400 | 5.43 | -0.25 | -4.40 | 5.69 | 5.71 | 5.42 | 5813356 |
| 1723243200 | 5.68 | -0.06 | -1.05 | 5.75 | 5.84 | 5.62 | 4199382 |
| 1723156800 | 5.74 | 0.08 | 1.41 | 5.69 | 5.9 | 5.6849999 | 4693429 |
| 1723070400 | 5.66 | -0.21 | -3.58 | 5.92 | 6.11 | 5.66 | 6269212 |
| 1722984000 | 5.87 | -0.38 | -6.08 | 6.29 | 6.3099 | 5.84 | 6577213 |
| 1722897600 | 6.25 | 0.2 | 3.31 | 5.535 | 6.28 | 5.5 | 9137543 |
| 1722638400 | 6.05 | -0.04 | -0.66 | 5.8201 | 6.12 | 5.73 | 8876392 |
| 1722552000 | 6.09 | -0.37 | -5.73 | 6.43 | 6.48 | 6.015 | 8663825 |
| 1722465600 | 6.46 | -0.08 | -1.22 | 6.54 | 6.825 | 6.4349999 | 8188726 |
| 1722379200 | 6.54 | 0 | 0.00 | 6.54 | 6.675 | 6.4349999 | 6728257 |
| 1722292800 | 6.54 | -0.5 | -7.10 | 7 | 7.07 | 6.51 | 11664151 |
| 1722033600 | 7.04 | 0.16 | 2.33 | 6.96 | 7.25 | 6.785 | 11027898 |
| 1721947200 | 6.88 | -0.58 | -7.77 | 6.22 | 7.04 | 6.22 | 20734590 |
| 1721860800 | 7.46 | -0.59 | -7.33 | 7.83 | 8 | 7.45 | 13529997 |
| 1721774400 | 8.05 | 0.07 | 0.81 | 7.87 | 8.1899 | 7.84 | 9208611 |
| 1721688000 | 7.985 | -0.14 | -1.66 | 8.14 | 8.27 | 7.68 | 12350458 |
| 1721428800 | 8.1199999 | -0.25 | -2.99 | 7.95 | 8.31 | 7.92 | 13651619 |
| 1721342400 | 8.3699999 | -0.55 | -6.17 | 9 | 9.315 | 8.34 | 23113417 |
| 1721256000 | 8.92 | -0.22 | -2.41 | 8.955 | 9.52 | 8.64 | 25158559 |
| 1721169600 | 9.14 | 0.52 | 6.03 | 8.73 | 9.31 | 8.44 | 25623953 |
| 1721083200 | 8.6199999 | 0.37 | 4.48 | 8.15 | 8.68 | 8 | 29568526 |
| 1720824000 | 8.25 | 1.19 | 16.86 | 7.05 | 8.63 | 6.98 | 63298671 |
| 1720737600 | 7.06 | 1.65 | 30.50 | 7.15 | 7.28 | 6.5701 | 79435967 |
| 1720651200 | 5.41 | 0.11 | 2.08 | 5.3 | 5.45 | 5.21 | 5149394 |
| 1720564800 | 5.3 | 0.23 | 4.54 | 5.08 | 5.32 | 5.0199999 | 6049843 |
| 1720478400 | 5.07 | 0.02 | 0.40 | 5.0599999 | 5.14 | 4.975 | 4035863 |
| 1720219200 | 5.05 | -0.01 | -0.20 | 5.0199999 | 5.0599999 | 4.865 | 4540435 |
| 1720040640 | 5.0599999 | 0.23 | 4.76 | 4.86 | 5.08 | 4.84 | 4010858 |
| 1719960000 | 4.83 | -0.04 | -0.82 | 4.9 | 4.99 | 4.75 | 4984346 |
| 1719873600 | 4.87 | -0.05 | -1.02 | 4.92 | 4.98 | 4.8 | 4145675 |
| 1719614400 | 4.92 | -0.11 | -2.19 | 5.01 | 5.0599999 | 4.84 | 5947340 |
| 1719528000 | 5.03 | 0.14 | 2.86 | 4.86 | 5.105 | 4.67 | 7963178 |
| 1719441600 | 4.89 | 0.06 | 1.24 | 4.84 | 4.98 | 4.84 | 5240496 |
| 1719355200 | 4.83 | -0.12 | -2.42 | 4.91 | 4.99 | 4.83 | 4046059 |
| 1719268800 | 4.95 | 0.03 | 0.61 | 4.93 | 5.0395 | 4.88 | 4202397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
