名前 | QuantumScape Corporation Class A Common Stock |
ティッカー | QS |
国 | United States |
上場年 | 2020.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 54.97 | 48.87 | 53.69 | 50.64 | 19906343.0 | 50.64 |
2021-02-12 | 55.2 | 49.36 | 51.05 | 54.64 | 43707200.0 | 54.64 |
2021-02-11 | 45.9 | 43.62 | 44.88 | 44.97 | 6542000.0 | 44.97 |
2021-02-10 | 46.95 | 43.89 | 46.49 | 44.55 | 6786300.0 | 44.55 |
2021-02-09 | 46.97 | 43.41 | 44.44 | 46.43 | 9555700.0 | 46.43 |
2021-02-08 | 45.87 | 43.74 | 45.11 | 44.96 | 6290700.0 | 44.96 |
2021-02-05 | 47.8 | 44.2 | 47.59 | 44.9 | 10301200.0 | 44.9 |
2021-02-04 | 50.33 | 46.51 | 50.12 | 47.39 | 12535300.0 | 47.39 |
2021-02-03 | 48.79 | 43.33 | 43.67 | 46.82 | 19522200.0 | 46.82 |
2021-02-02 | 44.68 | 41.12 | 42.7 | 42.58 | 9465100.0 | 42.58 |
2021-02-01 | 44.33 | 40.62 | 44.2 | 42.33 | 13060900.0 | 42.33 |
2021-01-29 | 47.09 | 43.38 | 46.79 | 43.75 | 8200900.0 | 43.75 |
2021-01-28 | 48.3 | 44.61 | 47.02 | 45.56 | 7073900.0 | 45.56 |
2021-01-27 | 51.54 | 45.8 | 46.0 | 46.51 | 14133500.0 | 46.51 |
2021-01-26 | 49.6 | 46.6 | 47.56 | 47.27 | 12089800.0 | 47.27 |
2021-01-25 | 49.91 | 45.9 | 49.55 | 47.63 | 12318800.0 | 47.63 |
2021-01-22 | 52.87 | 48.02 | 48.7 | 49.68 | 14282200.0 | 49.68 |
2021-01-21 | 51.35 | 44.54 | 48.0 | 50.0 | 26992700.0 | 50.0 |
2021-01-20 | 53.02 | 48.0 | 51.76 | 48.59 | 16086900.0 | 48.59 |
2021-01-19 | 54.55 | 51.24 | 54.06 | 52.36 | 9890800.0 | 52.36 |
2021-01-15 | 55.95 | 52.03 | 55.9 | 53.99 | 9043200.0 | 53.99 |
2021-01-14 | 59.3 | 54.05 | 56.53 | 55.95 | 13677200.0 | 55.95 |
2021-01-13 | 59.99 | 56.18 | 59.0 | 56.4 | 12301700.0 | 56.4 |
2021-01-12 | 58.99 | 51.71 | 54.0 | 56.56 | 25788400.0 | 56.56 |
2021-01-11 | 56.15 | 51.55 | 56.0 | 53.14 | 19262200.0 | 53.14 |
2021-01-08 | 64.77 | 56.03 | 64.52 | 56.79 | 26101100.0 | 56.79 |
2021-01-07 | 71.44 | 60.1 | 69.11 | 62.0 | 38528800.0 | 62.0 |
2021-01-06 | 74.5 | 60.65 | 62.99 | 63.03 | 69501600.0 | 63.03 |
2021-01-05 | 61.23 | 47.26 | 48.81 | 59.5 | 56103100.0 | 59.5 |
2021-01-04 | 61.0 | 47.4 | 58.87 | 49.96 | 84762200.0 | 49.96 |
2020-12-31 | 97.89 | 84.18 | 97.17 | 84.45 | 14821100.0 | 84.45 |
2020-12-30 | 107.79 | 96.03 | 105.76 | 98.29 | 9281000.0 | 98.29 |
2020-12-29 | 113.47 | 94.0 | 113.35 | 101.0 | 16876100.0 | 101.0 |
2020-12-28 | 122.7 | 112.69 | 122.51 | 115.2 | 9799900.0 | 115.2 |
2020-12-24 | 120.33 | 112.1 | 114.9 | 114.77 | 11289300.0 | 114.77 |
2020-12-23 | 123.5 | 103.1 | 122.02 | 110.79 | 27617300.0 | 110.79 |
2020-12-22 | 132.73 | 101.12 | 108.45 | 131.67 | 49444600.0 | 131.67 |
2020-12-21 | 95.73 | 73.27 | 75.38 | 94.9 | 28562200.0 | 94.9 |
2020-12-18 | 73.73 | 67.15 | 69.33 | 73.73 | 12812400.0 | 73.73 |
2020-12-17 | 69.0 | 61.64 | 65.0 | 67.55 | 13080300.0 | 67.55 |
2020-12-16 | 64.71 | 59.2 | 62.66 | 62.78 | 8020700.0 | 62.78 |
2020-12-15 | 63.5 | 57.5 | 58.0 | 62.2 | 15311600.0 | 62.2 |
2020-12-14 | 66.75 | 55.55 | 62.2 | 56.1 | 15538800.0 | 56.1 |
2020-12-11 | 73.2 | 63.69 | 72.36 | 64.15 | 16969000.0 | 64.15 |
2020-12-10 | 79.5 | 66.0 | 68.51 | 76.61 | 21611000.0 | 76.61 |
2020-12-09 | 87.5 | 65.0 | 73.23 | 75.14 | 53420900.0 | 75.14 |
2020-12-08 | 59.99 | 47.23 | 51.73 | 57.9 | 28201900.0 | 57.9 |
2020-12-07 | 44.55 | 39.95 | 43.15 | 44.17 | 6315500.0 | 44.17 |
2020-12-04 | 43.1 | 38.88 | 40.77 | 42.5 | 6088400.0 | 42.5 |
2020-12-03 | 41.08 | 37.85 | 39.89 | 38.55 | 5629900.0 | 38.55 |
2020-12-02 | 37.85 | 28.63 | 31.11 | 37.71 | 12317000.0 | 37.71 |
2020-12-01 | 42.5 | 35.03 | 42.5 | 35.42 | 12991500.0 | 35.42 |
2020-11-30 | 52.8 | 40.4 | 48.09 | 47.0 | 34418900.0 | 47.0 |
2020-11-27 | 40.0 | 24.5 | 24.8 | 37.0 | 23598100.0 | 37.0 |
2020-11-25 | 25.0 | 20.51 | 20.98 | 23.5 | 4253900.0 | 23.5 |
2020-11-24 | 23.8 | 20.5 | 23.55 | 21.63 | 3491700.0 | 21.63 |
2020-11-23 | 22.47 | 19.51 | 21.5 | 22.05 | 3653300.0 | 22.05 |
2020-11-20 | 21.1 | 19.3 | 20.0 | 20.14 | 2749400.0 | 20.14 |
2020-11-19 | 20.07 | 17.55 | 18.69 | 20.0 | 2894000.0 | 20.0 |
2020-11-18 | 19.38 | 17.55 | 17.62 | 18.11 | 2398200.0 | 18.11 |
2020-11-17 | 19.68 | 16.64 | 19.24 | 17.2 | 3262300.0 | 17.2 |
2020-11-16 | 21.2 | 17.6 | 19.99 | 19.67 | 4200700.0 | 19.67 |
2020-11-13 | 19.57 | 15.77 | 15.95 | 19.5 | 7463100.0 | 19.5 |
2020-11-12 | 14.82 | 13.71 | 14.24 | 14.3 | 1179400.0 | 14.3 |
2020-11-11 | 14.2 | 13.8 | 14.15 | 14.14 | 337200.0 | 14.14 |
2020-11-10 | 14.49 | 13.3 | 14.49 | 14.13 | 402500.0 | 14.13 |
2020-11-09 | 14.88 | 13.1 | 14.75 | 14.15 | 1022700.0 | 14.15 |
2020-11-06 | 14.2 | 12.98 | 13.17 | 14.15 | 1223800.0 | 14.15 |
2020-11-05 | 13.25 | 12.8 | 13.13 | 12.95 | 661900.0 | 12.95 |
2020-11-04 | 13.34 | 12.52 | 13.25 | 12.93 | 641800.0 | 12.93 |
2020-11-03 | 13.07 | 12.14 | 12.14 | 13.0 | 1002000.0 | 13.0 |
2020-11-02 | 12.33 | 11.8 | 11.93 | 12.01 | 657500.0 | 12.01 |
2020-10-30 | 12.2 | 11.25 | 12.19 | 11.8 | 782500.0 | 11.8 |
2020-10-29 | 12.38 | 11.66 | 11.73 | 12.0 | 579600.0 | 12.0 |
2020-10-28 | 12.18 | 11.5 | 12.1 | 11.59 | 969500.0 | 11.59 |
2020-10-27 | 13.2 | 12.35 | 13.11 | 12.4 | 761000.0 | 12.4 |
2020-10-26 | 13.9 | 12.86 | 13.75 | 12.92 | 1024900.0 | 12.92 |
2020-10-23 | 14.49 | 13.66 | 14.35 | 13.87 | 1161000.0 | 13.87 |
2020-10-22 | 14.35 | 13.31 | 14.21 | 13.75 | 1128700.0 | 13.75 |
2020-10-21 | 15.4 | 13.93 | 15.4 | 14.19 | 899500.0 | 14.19 |
2020-10-20 | 15.12 | 14.45 | 14.96 | 15.1 | 923100.0 | 15.1 |
2020-10-19 | 15.0 | 14.5 | 14.63 | 14.54 | 615200.0 | 14.54 |
2020-10-16 | 15.21 | 14.32 | 15.2 | 14.48 | 907000.0 | 14.48 |
2020-10-15 | 15.18 | 14.23 | 14.76 | 14.65 | 667800.0 | 14.65 |
2020-10-14 | 15.21 | 14.23 | 15.01 | 14.5 | 887500.0 | 14.5 |
2020-10-13 | 16.0 | 14.88 | 15.9 | 15.1 | 1009100.0 | 15.1 |
2020-10-12 | 15.7 | 14.76 | 15.01 | 15.7 | 1206200.0 | 15.7 |
2020-10-09 | 14.94 | 14.35 | 14.75 | 14.75 | 1074200.0 | 14.75 |
2020-10-08 | 14.35 | 13.72 | 13.9 | 14.1 | 1119700.0 | 14.1 |
2020-10-07 | 14.37 | 13.7 | 14.04 | 13.72 | 1163600.0 | 13.72 |
2020-10-06 | 15.0 | 13.56 | 14.9 | 13.7 | 2760700.0 | 13.7 |
2020-10-05 | 16.44 | 14.75 | 16.4 | 14.95 | 2351600.0 | 14.95 |
2020-10-02 | 16.5 | 15.71 | 15.88 | 15.93 | 1223600.0 | 15.93 |
2020-10-01 | 17.09 | 16.5 | 16.8 | 16.65 | 589600.0 | 16.65 |
2020-09-30 | 17.4 | 16.55 | 17.02 | 16.75 | 952200.0 | 16.75 |
2020-09-29 | 18.05 | 16.75 | 17.99 | 16.9 | 1453400.0 | 16.9 |
2020-09-28 | 18.6 | 17.3 | 17.78 | 17.86 | 1857300.0 | 17.86 |
2020-09-25 | 17.15 | 16.09 | 16.5 | 17.15 | 1058100.0 | 17.15 |
2020-09-24 | 16.7 | 15.11 | 16.1 | 16.0 | 2479100.0 | 16.0 |
2020-09-23 | 19.38 | 16.49 | 19.0 | 16.74 | 3891400.0 | 16.74 |
2020-09-22 | 20.35 | 18.5 | 18.75 | 18.99 | 3792700.0 | 18.99 |
2020-09-21 | 18.64 | 16.72 | 17.58 | 18.35 | 2250400.0 | 18.35 |
2020-09-18 | 18.33 | 17.71 | 18.0 | 17.85 | 1813800.0 | 17.85 |
2020-09-17 | 18.5 | 17.75 | 17.81 | 17.88 | 1353500.0 | 17.88 |
2020-09-16 | 19.6 | 18.2 | 18.8 | 18.66 | 3111300.0 | 18.66 |
2020-09-15 | 19.5 | 18.08 | 19.42 | 18.35 | 2553700.0 | 18.35 |
2020-09-14 | 19.71 | 17.75 | 18.25 | 18.8 | 4506200.0 | 18.8 |
2020-09-11 | 18.83 | 16.54 | 18.5 | 17.63 | 4684500.0 | 17.63 |
2020-09-10 | 20.45 | 18.0 | 19.31 | 18.25 | 2827400.0 | 18.25 |
2020-09-09 | 21.0 | 18.12 | 20.63 | 18.5 | 5085200.0 | 18.5 |
2020-09-08 | 22.4 | 20.1 | 21.2 | 20.13 | 6789300.0 | 20.13 |
2020-09-04 | 25.75 | 19.24 | 22.85 | 22.5 | 52378800.0 | 22.5 |
2020-09-03 | 18.98 | 14.6 | 16.2 | 18.74 | 87005000.0 | 18.74 |
2020-09-02 | 10.1 | 9.9 | 10.0 | 10.0 | 187700.0 | 10.0 |
2020-09-01 | 9.98 | 9.92 | 9.92 | 9.95 | 218800.0 | 9.95 |
2020-08-31 | 9.95 | 9.9 | 9.9 | 9.9 | 7800.0 | 9.9 |
2020-08-28 | 9.9 | 9.82 | 9.84 | 9.89 | 118600.0 | 9.89 |
2020-08-27 | 9.87 | 9.85 | 9.86 | 9.85 | 4800.0 | 9.85 |
2020-08-26 | 9.9 | 9.8 | 9.85 | 9.83 | 18200.0 | 9.83 |
2020-08-25 | 9.9 | 9.8 | 9.85 | 9.81 | 16800.0 | 9.81 |
2020-08-24 | 9.89 | 9.8 | 9.85 | 9.8 | 3200.0 | 9.8 |
2020-08-21 | 9.88 | 9.74 | 9.88 | 9.79 | 55700.0 | 9.79 |
2020-08-20 | 9.88 | 9.83 | 9.85 | 9.88 | 57300.0 | 9.88 |
2020-08-19 | 9.83 | 9.82 | 9.83 | 9.82 | 900.0 | 9.82 |
2020-08-18 | 9.94 | 9.8 | 9.94 | 9.86 | 11300.0 | 9.86 |
2020-08-17 | 9.9 | 9.85 | 9.85 | 9.9 | 280200.0 | 9.9 |