Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Quantumscape Corp (NY: QS )

6.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.840 6.030 5.780 6.220 10,666,512 +0.47(+8.17%)
Mar 26, 2024 5.900 5.960 5.750 5.750 4,643,121 -0.07(-1.20%)
Mar 25, 2024 5.660 6.020 5.660 5.820 5,304,783 +0.15(+2.65%)
Mar 22, 2024 5.860 5.865 5.660 5.670 4,278,139 -0.20(-3.41%)
Mar 21, 2024 6.040 6.070 5.870 5.870 5,418,787 -0.07(-1.18%)
Mar 20, 2024 5.720 6.020 5.650 5.940 4,854,743 +0.22(+3.85%)
Mar 19, 2024 5.620 5.770 5.584 5.720 3,829,290 +0.02(+0.35%)
Mar 18, 2024 5.750 5.760 5.630 5.700 3,752,237 +0.01(+0.18%)
Mar 15, 2024 5.590 5.760 5.550 5.690 4,396,261 +0.11(+1.97%)
Mar 14, 2024 5.850 5.865 5.535 5.580 7,212,565 -0.30(-5.10%)
Mar 13, 2024 5.960 6.145 5.870 5.880 4,467,291 -0.09(-1.51%)
Mar 12, 2024 6.050 6.090 5.920 5.970 4,543,731 -0.07(-1.16%)
Mar 11, 2024 6.070 6.240 6.030 6.040 4,273,646 +0.00(+0.00%)
Mar 08, 2024 6.130 6.380 6.040 6.040 6,125,986 +0.01(+0.17%)
Mar 07, 2024 6.040 6.130 5.933 6.030 4,578,424 +0.00(+0.00%)
Mar 06, 2024 6.030 6.095 5.870 6.030 5,248,414 +0.07(+1.17%)
Mar 05, 2024 5.990 6.080 5.940 5.960 4,665,389 -0.18(-2.93%)
Mar 04, 2024 6.260 6.261 5.960 6.140 5,890,979 -0.10(-1.60%)
Mar 01, 2024 6.280 6.380 6.070 6.240 5,258,262 -0.03(-0.48%)
Feb 29, 2024 6.350 6.590 6.230 6.270 5,816,183 +0.04(+0.64%)
Feb 28, 2024 6.040 6.350 6.000 6.230 5,004,538 +0.07(+1.14%)
Feb 27, 2024 6.290 6.469 6.070 6.160 10,846,342 -0.03(-0.48%)
Feb 26, 2024 6.050 6.240 6.000 6.190 6,246,605 +0.15(+2.48%)
Feb 23, 2024 6.270 6.320 6.015 6.040 6,359,046 -0.17(-2.74%)
Feb 22, 2024 6.440 6.450 6.130 6.210 8,666,694 -0.24(-3.72%)
Feb 21, 2024 6.500 6.640 6.380 6.450 6,144,949 -0.08(-1.23%)
Feb 20, 2024 6.840 6.840 6.460 6.530 10,348,736 -0.47(-6.71%)
Feb 16, 2024 7.100 7.245 6.880 7.000 8,902,887 -0.22(-3.05%)
Feb 15, 2024 7.450 7.700 6.890 7.220 13,457,614 -0.45(-5.87%)
Feb 14, 2024 7.640 7.880 7.520 7.670 8,895,684 +0.19(+2.54%)
Feb 13, 2024 7.540 7.740 7.390 7.480 6,255,058 -0.40(-5.08%)
Feb 12, 2024 7.500 8.060 7.470 7.880 8,034,152 +0.35(+4.65%)
Feb 09, 2024 7.500 7.670 7.350 7.530 7,007,573 +0.03(+0.40%)
Feb 08, 2024 7.290 7.620 7.245 7.500 6,443,893 +0.21(+2.88%)
Feb 07, 2024 7.390 7.450 7.115 7.290 5,166,588 -0.10(-1.35%)
Feb 06, 2024 6.780 7.400 6.740 7.390 6,745,449 +0.63(+9.32%)
Feb 05, 2024 6.830 6.905 6.560 6.760 6,193,541 -0.18(-2.59%)
Feb 02, 2024 6.890 7.000 6.760 6.940 4,119,127 -0.03(-0.43%)
Feb 01, 2024 6.910 7.040 6.750 6.970 6,025,594 +0.16(+2.35%)
Jan 31, 2024 7.000 7.260 6.800 6.810 7,932,269 -0.23(-3.27%)
Jan 30, 2024 7.100 7.155 6.960 7.040 5,666,832 -0.14(-1.95%)
Jan 29, 2024 6.660 7.240 6.560 7.180 13,011,649 +0.55(+8.30%)
Jan 26, 2024 6.700 6.840 6.610 6.630 4,016,947 -0.02(-0.30%)
Jan 25, 2024 6.610 6.757 6.510 6.650 5,672,287 +0.00(+0.00%)
Jan 24, 2024 7.180 7.240 6.610 6.650 7,359,911 -0.38(-5.41%)
Jan 23, 2024 7.070 7.270 6.880 7.030 8,645,268 +0.11(+1.59%)
Jan 22, 2024 6.590 7.050 6.560 6.920 11,218,383 +0.37(+5.65%)
Jan 19, 2024 6.550 6.620 6.350 6.550 6,854,295 -0.06(-0.91%)
Jan 18, 2024 6.780 6.801 6.400 6.610 9,406,028 -0.04(-0.60%)
Jan 17, 2024 6.760 6.830 6.560 6.650 10,138,308 -0.32(-4.59%)
Jan 16, 2024 7.210 7.350 6.930 6.970 11,867,656 -0.40(-5.43%)
Jan 12, 2024 7.830 7.935 7.280 7.370 16,588,995 -0.73(-9.01%)
Jan 11, 2024 8.280 8.320 7.860 8.100 11,101,035 -0.20(-2.41%)
Jan 10, 2024 8.600 8.740 8.130 8.300 13,516,329 -0.23(-2.70%)
Jan 09, 2024 8.720 9.660 8.460 8.530 32,847,374 -0.30(-3.40%)
Jan 08, 2024 8.660 9.150 8.310 8.830 23,345,808 +0.13(+1.49%)
Jan 05, 2024 9.270 9.430 8.310 8.700 48,084,896 -0.60(-6.45%)
Jan 04, 2024 7.150 10.03 7.045 9.300 109,743,712 +2.80(+43.08%)
Jan 03, 2024 6.570 6.640 6.360 6.500 6,231,317 -0.20(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.