Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

QT Imaging Holdings, Inc. - Common Stock (NQ: QTI )

0.4740 -0.0261 (-5.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 0.4905 0.5100 0.4710 0.4740 15,909 -0.03(-5.22%)
Aug 14, 2024 0.4900 0.5200 0.4700 0.5001 20,603 +0.02(+4.19%)
Aug 13, 2024 0.4600 0.5100 0.4608 0.4800 40,114 +0.00(+0.00%)
Aug 12, 2024 0.5290 0.5290 0.4560 0.4800 24,608 -0.03(-5.70%)
Aug 09, 2024 0.5000 0.5287 0.4990 0.5090 21,064 +0.03(+7.16%)
Aug 08, 2024 0.5150 0.5300 0.4703 0.4750 26,366 -0.02(-3.92%)
Aug 07, 2024 0.5130 0.5232 0.4706 0.4944 55,381 -0.01(-1.20%)
Aug 06, 2024 0.5200 0.5280 0.5000 0.5004 40,244 +0.01(+1.91%)
Aug 05, 2024 0.6182 0.6182 0.4056 0.4910 97,167 -0.10(-16.50%)
Aug 02, 2024 0.6491 0.6491 0.5819 0.5880 71,796 -0.05(-7.85%)
Aug 01, 2024 0.6556 0.6600 0.6100 0.6381 45,256 +0.01(+1.27%)
Jul 31, 2024 0.6500 0.6590 0.6200 0.6301 13,889 +0.03(+4.65%)
Jul 30, 2024 0.6600 0.6600 0.6021 0.6021 16,162 -0.04(-6.62%)
Jul 29, 2024 0.6421 0.6600 0.6100 0.6448 22,920 +0.00(+0.73%)
Jul 26, 2024 0.6400 0.6551 0.6376 0.6401 31,462 +0.00(+0.17%)
Jul 25, 2024 0.6748 0.6748 0.6302 0.6390 33,435 -0.05(-7.39%)
Jul 24, 2024 0.6654 0.6900 0.6304 0.6900 33,116 +0.00(+0.58%)
Jul 23, 2024 0.6200 0.7000 0.6019 0.6860 77,305 +0.08(+13.97%)
Jul 22, 2024 0.6510 0.6510 0.6019 0.6019 66,086 -0.02(-2.92%)
Jul 19, 2024 0.6710 0.6710 0.6200 0.6200 32,460 -0.02(-3.13%)
Jul 18, 2024 0.6811 0.7100 0.6240 0.6400 60,760 -0.04(-6.03%)
Jul 17, 2024 0.6830 0.6964 0.6700 0.6811 16,948 -0.02(-3.12%)
Jul 16, 2024 0.7500 0.7500 0.6799 0.7030 86,424 -0.03(-3.74%)
Jul 15, 2024 0.7665 0.7705 0.7100 0.7303 24,299 +0.01(+1.68%)
Jul 12, 2024 0.7100 0.7480 0.7016 0.7182 26,714 +0.01(+1.30%)
Jul 11, 2024 0.7334 0.7400 0.7050 0.7090 21,422 -0.00(-0.48%)
Jul 10, 2024 0.7400 0.7500 0.7116 0.7124 42,192 -0.03(-3.73%)
Jul 09, 2024 0.7380 0.7499 0.7161 0.7400 12,918 +0.02(+3.34%)
Jul 08, 2024 0.7200 0.7590 0.7050 0.7161 41,738 +0.01(+0.76%)
Jul 05, 2024 0.7340 0.7406 0.7106 0.7107 157,013 -0.04(-5.04%)
Jul 03, 2024 0.7890 0.7890 0.7300 0.7484 21,243 +0.01(+1.14%)
Jul 02, 2024 0.7700 0.7950 0.7200 0.7400 83,526 -0.02(-2.85%)
Jul 01, 2024 0.7200 0.7690 0.7200 0.7617 93,996 +0.02(+3.07%)
Jun 28, 2024 0.7500 0.7500 0.7200 0.7390 29,279 -0.01(-1.04%)
Jun 27, 2024 0.7400 0.7499 0.7200 0.7468 9,826 +0.02(+2.23%)
Jun 26, 2024 0.7200 0.7670 0.7200 0.7305 27,763 -0.01(-1.07%)
Jun 25, 2024 0.7400 0.8030 0.7220 0.7384 20,744 -0.01(-1.55%)
Jun 24, 2024 0.7900 0.7900 0.7400 0.7500 16,641 +0.01(+1.75%)
Jun 21, 2024 0.7402 0.7600 0.7140 0.7371 156,706 -0.01(-1.52%)
Jun 20, 2024 0.7403 0.7789 0.7040 0.7485 13,540 -0.01(-1.63%)
Jun 18, 2024 0.7869 0.7897 0.7401 0.7609 29,239 -0.07(-8.29%)
Jun 17, 2024 0.8000 0.8600 0.7400 0.8297 165,273 +0.08(+11.37%)
Jun 14, 2024 0.7924 0.7924 0.7160 0.7450 112,848 -0.02(-2.01%)
Jun 13, 2024 0.8100 0.8198 0.7600 0.7603 79,805 -0.05(-6.14%)
Jun 12, 2024 0.7090 0.8250 0.7001 0.8100 199,001 +0.10(+14.25%)
Jun 11, 2024 0.7100 0.7100 0.6792 0.7090 53,100 +0.01(+1.30%)
Jun 10, 2024 0.6700 0.7300 0.6700 0.6999 79,785 +0.04(+6.05%)
Jun 07, 2024 0.6700 0.7050 0.6506 0.6600 62,277 -0.01(-0.86%)
Jun 06, 2024 0.7075 0.7150 0.6515 0.6657 126,271 -0.04(-6.04%)
Jun 05, 2024 0.6980 0.7495 0.6980 0.7085 49,388 +0.01(+1.27%)
Jun 04, 2024 0.7250 0.7250 0.6504 0.6996 102,479 -0.00(-0.03%)
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.