XNAS
Datos históricos de QuantumScape Corporation
QuantumScape Corporation · QS
$4.57
▲ +0.01 (+0.11%)
Última operación · 10/10/2026, 17:20:22 UTC
- Variación en el periodo
- −68.84%
- Máximo
- US$19.07
- 15 de octubre de 2025
- Mínimo
- US$4.40
- 8 de octubre de 2026
- Volumen medio diario
- 21.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.71 | 4.74 | 4.52 | 4.58 | 0.00% | 11.96 M |
| 8 oct 2026 | 4.75 | 4.76 | 4.40 | 4.58 | +1.33% | 22.02 M |
| 7 oct 2026 | 4.56 | 4.58 | 4.46 | 4.52 | −2.80% | 11.27 M |
| 6 oct 2026 | 4.68 | 4.72 | 4.62 | 4.65 | +0.65% | 13.59 M |
| 5 oct 2026 | 4.56 | 4.64 | 4.46 | 4.62 | +1.09% | 15.16 M |
| 2 oct 2026 | 4.75 | 4.75 | 4.55 | 4.57 | −0.44% | 11.52 M |
| 1 oct 2026 | 4.65 | 4.78 | 4.56 | 4.59 | −1.18% | 10.92 M |
| 30 sep 2026 | 4.66 | 4.80 | 4.56 | 4.65 | +1.20% | 11.68 M |
| 29 sep 2026 | 4.65 | 4.73 | 4.55 | 4.59 | +0.66% | 11.68 M |
| 28 sep 2026 | 4.83 | 4.84 | 4.54 | 4.56 | −7.13% | 16.44 M |
| 25 sep 2026 | 4.99 | 5.07 | 4.91 | 4.91 | −0.61% | 8.53 M |
| 24 sep 2026 | 4.88 | 4.96 | 4.76 | 4.94 | +0.61% | 11.55 M |
| 23 sep 2026 | 5.03 | 5.08 | 4.90 | 4.91 | −2.77% | 10.74 M |
| 22 sep 2026 | 5.19 | 5.19 | 5.02 | 5.05 | −0.98% | 13.16 M |
| 21 sep 2026 | 5.20 | 5.30 | 5.07 | 5.10 | +1.49% | 12.57 M |
| 18 sep 2026 | 5.24 | 5.30 | 4.96 | 5.03 | −2.80% | 14.37 M |
| 17 sep 2026 | 5.18 | 5.34 | 5.15 | 5.17 | +3.40% | 14.01 M |
| 16 sep 2026 | 5.14 | 5.16 | 4.90 | 5.00 | −0.99% | 11.71 M |
| 15 sep 2026 | 5.19 | 5.26 | 4.98 | 5.05 | −2.88% | 10.01 M |
| 14 sep 2026 | 5.13 | 5.25 | 5.12 | 5.20 | −1.52% | 10.5 M |
| 11 sep 2026 | 5.26 | 5.31 | 5.18 | 5.28 | +1.93% | 7.42 M |
| 10 sep 2026 | 5.09 | 5.29 | 5.06 | 5.18 | −0.77% | 6.51 M |
| 9 sep 2026 | 5.52 | 5.58 | 5.21 | 5.22 | −6.62% | 12.09 M |
| 8 sep 2026 | 5.52 | 5.72 | 5.51 | 5.59 | +2.01% | 11.01 M |
| 4 sep 2026 | 5.45 | 5.50 | 5.39 | 5.48 | +0.55% | 6.24 M |
| 3 sep 2026 | 5.53 | 5.63 | 5.41 | 5.45 | 0.00% | 10.95 M |
| 2 sep 2026 | 5.44 | 5.55 | 5.41 | 5.45 | −0.37% | 8.37 M |
| 1 sep 2026 | 5.46 | 5.51 | 5.39 | 5.47 | −2.15% | 11.03 M |
| 31 ago 2026 | 5.57 | 5.68 | 5.52 | 5.59 | −0.36% | 16.67 M |
| 28 ago 2026 | 5.89 | 6.08 | 5.57 | 5.61 | −4.92% | 18.76 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.