Quanergy Systems Inc (QNGY) Historical Stock Data

0.05 ↑0.00 (0.00%)

As of November 8, 2022, 3:44pm EST.

Historical Data

In the past 30 trading days, QNGY is down -2.74% a day on average. There have been 13 days where Quanergy Systems Inc closed green and 17 days where QNGY closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-10	0.06	0.05	↓$0.01 (-14.97%)	0.04	0.06	100.50K
2023-02-03	0.05	0.04	↓$0.01 (-20.00%)	0.04	0.06	303.28K
2023-01-27	0.04	0.04	↓$0.00 (-4.76%)	0.04	0.04	297.87K
2023-01-20	0.04	0.04	↑$0.00 (0.00%)	0.04	0.05	63.94K
2023-01-13	0.05	0.05	↓$0.01 (-14.10%)	0.05	0.05	629.55K
2023-01-06	0.05	0.05	↑$0.00 (4.79%)	0.05	0.06	69.01K
2022-12-30	0.06	0.05	↓$0.00 (-6.36%)	0.05	0.06	113.39K
2022-12-23	0.05	0.06	↑$0.01 (15.38%)	0.05	0.07	43.29K
2022-12-16	0.09	0.09	↑$0.00 (0.00%)	0.07	0.09	146.46K
2022-12-13	0.25	0.11	↓$0.14 (-56.80%)	0.10	0.29	4.76M
2022-12-12	0.27	0.26	↓$0.01 (-2.11%)	0.23	0.27	121.36K
2022-12-09	0.22	0.27	↑$0.05 (22.45%)	0.22	0.27	101.92K
2022-12-08	0.23	0.22	↓$0.01 (-3.30%)	0.21	0.23	473.77K
2022-12-07	0.26	0.23	↓$0.03 (-10.85%)	0.22	0.28	313.43K
2022-12-06	0.29	0.27	↓$0.02 (-7.66%)	0.26	0.31	87.32K
2022-12-05	0.31	0.29	↓$0.02 (-6.72%)	0.28	0.31	46.90K
2022-12-02	0.30	0.31	↑$0.01 (4.17%)	0.28	0.32	165.16K
2022-12-01	0.30	0.31	↑$0.01 (4.01%)	0.24	0.35	374.96K
2022-11-30	0.32	0.31	↓$0.01 (-3.44%)	0.28	0.34	146.78K
2022-11-29	0.28	0.32	↑$0.05 (16.36%)	0.26	0.33	440.77K
2022-11-28	0.34	0.28	↓$0.06 (-18.09%)	0.27	0.36	569.70K
2022-11-25	0.34	0.33	↓$0.01 (-2.21%)	0.33	0.37	81.47K
2022-11-23	0.31	0.34	↑$0.02 (7.06%)	0.31	0.38	262.91K
2022-11-22	0.40	0.35	↓$0.05 (-11.77%)	0.33	0.40	366.94K
2022-11-21	0.41	0.40	↓$0.01 (-2.68%)	0.36	0.41	211.49K
2022-11-18	0.38	0.39	↑$0.01 (3.72%)	0.37	0.42	247.08K
2022-11-17	0.37	0.38	↑$0.01 (1.62%)	0.35	0.43	365.10K
2022-11-16	0.42	0.37	↓$0.04 (-10.48%)	0.36	0.47	510.36K
2022-11-15	0.42	0.47	↑$0.05 (11.90%)	0.39	0.53	1.03M
2022-11-14	0.38	0.47	↑$0.09 (22.56%)	0.33	0.50	845.37K