QuantumScape Corporation Class A Common Stockのデータ

QuantumScape Corporation Class A Common Stockの基本情報

名前 QuantumScape Corporation Class A Common Stock
ティッカー QS
United States
上場年 2020.0
セクター Miscellaneous

QuantumScape Corporation Class A Common Stockの過去1年の値動き

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