Quantumscape Corp (QS) Historical Stock Data
5.41 ↓0.40 (-6.88%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QS is down -0.44% a day on average. There have been 12 days where Quantumscape Corp closed green and 18 days where QS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 5.85 | 5.58 | ↓$0.27 (-4.62%) | 5.54 | 5.87 | 7.21M |
| 2024-03-13 | 5.96 | 5.88 | ↓$0.08 (-1.34%) | 5.87 | 6.15 | 4.47M |
| 2024-03-12 | 6.05 | 5.97 | ↓$0.08 (-1.32%) | 5.92 | 6.09 | 4.54M |
| 2024-03-11 | 6.07 | 6.04 | ↓$0.03 (-0.49%) | 6.03 | 6.24 | 4.27M |
| 2024-03-08 | 6.13 | 6.04 | ↓$0.09 (-1.47%) | 6.04 | 6.38 | 6.12M |
| 2024-03-07 | 6.04 | 6.03 | ↓$0.01 (-0.17%) | 5.93 | 6.13 | 4.59M |
| 2024-03-06 | 6.03 | 6.03 | ↑$0.00 (0.00%) | 5.87 | 6.09 | 5.25M |
| 2024-03-05 | 5.99 | 5.96 | ↓$0.03 (-0.50%) | 5.94 | 6.08 | 4.69M |
| 2024-03-04 | 6.26 | 6.14 | ↓$0.12 (-1.92%) | 5.96 | 6.26 | 5.89M |
Create an account or log in to view more rows.
$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?
$QS has just been halted from trading.