Quantumscape Corp (QS) Historical Stock Data
5.50 ↑0.11 (1.95%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QS is up 0.10% a day on average. There have been 16 days where Quantumscape Corp closed green and 14 days where QS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.13 | 5.39 | ↑$0.26 (5.07%) | 5.11 | 5.54 | 8.90M |
| 2024-04-25 | 5.22 | 5.10 | ↓$0.12 (-2.30%) | 4.92 | 5.29 | 12.28M |
| 2024-04-24 | 5.66 | 5.48 | ↓$0.18 (-3.18%) | 5.44 | 5.71 | 6.49M |
| 2024-04-23 | 5.39 | 5.59 | ↑$0.20 (3.71%) | 5.36 | 5.69 | 6.19M |
| 2024-04-22 | 5.37 | 5.39 | ↑$0.02 (0.37%) | 5.18 | 5.47 | 7.47M |
| 2024-04-19 | 5.40 | 5.36 | ↓$0.04 (-0.74%) | 5.33 | 5.52 | 6.22M |
| 2024-04-18 | 5.53 | 5.45 | ↓$0.08 (-1.45%) | 5.37 | 5.63 | 6.60M |
| 2024-04-17 | 5.49 | 5.56 | ↑$0.07 (1.28%) | 5.48 | 5.73 | 6.50M |
| 2024-04-16 | 5.36 | 5.45 | ↑$0.09 (1.68%) | 5.32 | 5.60 | 7.52M |
| 2024-04-15 | 5.81 | 5.41 | ↓$0.40 (-6.88%) | 5.32 | 5.86 | 10.28M |
| 2024-04-12 | 5.98 | 5.81 | ↓$0.17 (-2.84%) | 5.78 | 6.03 | 5.36M |
| 2024-04-11 | 5.94 | 6.05 | ↑$0.11 (1.85%) | 5.76 | 6.06 | 5.77M |
| 2024-04-10 | 5.96 | 5.94 | ↓$0.02 (-0.34%) | 5.76 | 5.96 | 12.98M |
| 2024-04-09 | 6.19 | 6.27 | ↑$0.08 (1.29%) | 6.14 | 6.41 | 5.89M |
| 2024-04-08 | 6.05 | 6.14 | ↑$0.09 (1.49%) | 6.05 | 6.26 | 4.37M |
| 2024-04-05 | 5.85 | 5.98 | ↑$0.13 (2.22%) | 5.83 | 6.10 | 4.14M |
| 2024-04-04 | 6.19 | 5.90 | ↓$0.29 (-4.68%) | 5.87 | 6.26 | 6.03M |
| 2024-04-03 | 5.89 | 6.10 | ↑$0.21 (3.57%) | 5.78 | 6.11 | 4.40M |
| 2024-04-02 | 5.94 | 5.90 | ↓$0.04 (-0.67%) | 5.85 | 6.10 | 5.83M |
| 2024-04-01 | 6.37 | 6.13 | ↓$0.24 (-3.77%) | 6.10 | 6.42 | 6.15M |
| 2024-03-28 | 6.29 | 6.29 | ↑$0.00 (0.00%) | 6.18 | 6.45 | 6.42M |
| 2024-03-27 | 5.84 | 6.22 | ↑$0.38 (6.51%) | 5.78 | 6.33 | 10.67M |
| 2024-03-26 | 5.90 | 5.75 | ↓$0.15 (-2.54%) | 5.75 | 5.96 | 4.65M |
| 2024-03-25 | 5.66 | 5.82 | ↑$0.16 (2.83%) | 5.66 | 6.02 | 5.30M |
| 2024-03-22 | 5.86 | 5.67 | ↓$0.19 (-3.24%) | 5.66 | 5.87 | 4.27M |
| 2024-03-21 | 6.04 | 5.87 | ↓$0.17 (-2.81%) | 5.87 | 6.07 | 5.42M |
| 2024-03-20 | 5.72 | 5.94 | ↑$0.22 (3.85%) | 5.65 | 6.02 | 4.86M |
| 2024-03-19 | 5.62 | 5.72 | ↑$0.10 (1.78%) | 5.58 | 5.77 | 3.83M |
| 2024-03-18 | 5.75 | 5.70 | ↓$0.05 (-0.87%) | 5.63 | 5.76 | 3.75M |
| 2024-03-15 | 5.59 | 5.69 | ↑$0.10 (1.79%) | 5.55 | 5.76 | 4.40M |
Create an account or log in to view more rows.
$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.
$QS day trade is ok to buy here but sell later
$QS Monday will be very interesting.
$QS Bull flag forming?