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

Quantum-Si Inc (NQ: QSI )

1.650 +0.040 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 1.760 1.820 1.740 1.790 720,124 +0.08(+4.68%)
Jun 29, 2023 1.740 1.760 1.690 1.710 511,630 -0.02(-1.16%)
Jun 28, 2023 1.600 1.740 1.580 1.730 638,835 +0.13(+8.12%)
Jun 27, 2023 1.490 1.630 1.470 1.600 1,030,825 +0.08(+5.26%)
Jun 26, 2023 1.540 1.550 1.480 1.520 881,496 -0.03(-1.94%)
Jun 23, 2023 1.530 1.600 1.461 1.550 3,031,431 +0.00(+0.00%)
Jun 22, 2023 1.500 1.560 1.450 1.550 924,956 +0.06(+4.03%)
Jun 21, 2023 1.400 1.520 1.390 1.490 2,050,502 +0.05(+3.47%)
Jun 20, 2023 1.460 1.485 1.380 1.440 2,229,634 -0.02(-1.37%)
Jun 16, 2023 1.650 1.650 1.450 1.460 1,917,139 -0.14(-8.75%)
Jun 15, 2023 1.650 1.669 1.590 1.600 518,873 +0.16(+11.11%)
May 08, 2023 1.490 1.497 1.430 1.440 338,612 -0.01(-0.69%)
May 05, 2023 1.450 1.465 1.415 1.450 393,839 +0.04(+2.84%)
May 04, 2023 1.450 1.520 1.380 1.410 431,382 -0.05(-3.42%)
May 03, 2023 1.420 1.520 1.420 1.460 354,113 +0.04(+2.82%)
May 02, 2023 1.460 1.500 1.400 1.420 300,930 -0.04(-2.74%)
May 01, 2023 1.480 1.500 1.450 1.460 257,794 -0.01(-0.68%)
Apr 28, 2023 1.450 1.550 1.390 1.470 613,665 +0.00(+0.00%)
Apr 27, 2023 1.540 1.540 1.450 1.470 361,450 -0.06(-3.92%)
Apr 26, 2023 1.630 1.650 1.510 1.530 372,109 -0.12(-7.27%)
Apr 25, 2023 1.600 1.670 1.600 1.650 440,927 +0.00(+0.00%)
Apr 24, 2023 1.620 1.690 1.610 1.650 422,728 +0.05(+3.12%)
Apr 21, 2023 1.560 1.640 1.555 1.600 360,806 +0.02(+1.27%)
Apr 20, 2023 1.520 1.615 1.500 1.580 565,948 +0.04(+2.60%)
Apr 19, 2023 1.500 1.555 1.500 1.540 405,346 +0.02(+1.32%)
Apr 18, 2023 1.550 1.552 1.510 1.520 206,659 -0.02(-1.30%)
Apr 17, 2023 1.490 1.570 1.475 1.540 414,737 +0.02(+1.32%)
Apr 14, 2023 1.550 1.560 1.485 1.520 526,788 -0.02(-1.30%)
Apr 13, 2023 1.500 1.560 1.480 1.540 508,474 +0.05(+3.36%)
Apr 12, 2023 1.600 1.637 1.470 1.490 800,319 -0.12(-7.45%)
Apr 11, 2023 1.540 1.640 1.530 1.610 664,482 +0.06(+3.87%)
Apr 10, 2023 1.580 1.590 1.510 1.550 970,202 -0.03(-1.90%)
Apr 06, 2023 1.540 1.620 1.530 1.580 390,995 +0.02(+1.28%)
Apr 05, 2023 1.580 1.620 1.540 1.560 458,407 -0.05(-3.11%)
Apr 04, 2023 1.740 1.740 1.510 1.610 1,798,977 -0.12(-6.94%)
Apr 03, 2023 1.750 1.775 1.690 1.730 591,937 -0.03(-1.70%)
Mar 31, 2023 1.660 1.830 1.655 1.760 1,001,529 +0.11(+6.67%)
Mar 30, 2023 1.670 1.730 1.640 1.650 347,397 -0.01(-0.60%)
Mar 29, 2023 1.620 1.660 1.600 1.660 308,292 +0.06(+3.75%)
Mar 28, 2023 1.610 1.670 1.590 1.600 456,495 -0.05(-3.03%)
Mar 27, 2023 1.610 1.670 1.590 1.650 364,744 +0.05(+3.12%)
Mar 24, 2023 1.590 1.620 1.540 1.600 715,766 +0.01(+0.63%)
Mar 23, 2023 1.680 1.680 1.570 1.590 1,261,251 -0.06(-3.64%)
Mar 22, 2023 1.750 1.750 1.640 1.650 708,186 -0.10(-5.71%)
Mar 21, 2023 1.730 1.780 1.695 1.750 473,982 +0.04(+2.34%)
Mar 20, 2023 1.760 1.760 1.675 1.710 830,257 -0.02(-1.16%)
Mar 17, 2023 1.760 1.760 1.690 1.730 1,367,128 -0.04(-2.26%)
Mar 16, 2023 1.800 1.840 1.740 1.770 531,682 +0.00(+0.00%)
Mar 15, 2023 1.690 1.800 1.690 1.770 455,056 -0.01(-0.56%)
Mar 14, 2023 1.750 1.790 1.670 1.780 1,220,954 +0.10(+5.95%)
Mar 13, 2023 1.590 1.750 1.570 1.680 855,653 +0.09(+5.66%)
Mar 10, 2023 1.670 1.730 1.580 1.590 1,113,161 -0.10(-5.92%)
Mar 09, 2023 1.770 1.800 1.655 1.690 1,029,868 -0.10(-5.59%)
Mar 08, 2023 1.860 1.900 1.775 1.790 877,187 -0.10(-5.29%)
Mar 07, 2023 1.880 1.970 1.851 1.890 373,856 +0.01(+0.53%)
Mar 06, 2023 2.140 2.140 1.830 1.880 995,018 -0.28(-12.96%)
Mar 03, 2023 1.950 2.220 1.940 2.160 926,274 +0.22(+11.34%)
Mar 02, 2023 1.730 1.970 1.727 1.940 700,487 +0.15(+8.38%)
Mar 01, 2023 1.800 1.830 1.750 1.790 770,557 -0.03(-1.65%)
Feb 28, 2023 1.790 1.860 1.790 1.820 1,961,365 +0.01(+0.55%)
Feb 27, 2023 1.870 1.870 1.775 1.810 644,262 -0.03(-1.63%)
Feb 24, 2023 1.900 1.910 1.810 1.840 576,104 -0.08(-4.17%)
Feb 23, 2023 1.930 1.950 1.860 1.920 361,153 +0.00(+0.00%)
Feb 22, 2023 1.950 1.960 1.880 1.920 610,907 -0.01(-0.52%)
Feb 21, 2023 2.020 2.027 1.930 1.930 755,745 -0.10(-4.93%)
Feb 17, 2023 2.050 2.050 1.970 2.030 680,073 +0.01(+0.50%)
Feb 16, 2023 2.120 2.150 2.000 2.020 613,342 -0.14(-6.48%)
Feb 15, 2023 2.050 2.188 2.050 2.160 521,461 +0.06(+2.86%)
Feb 14, 2023 2.060 2.150 2.020 2.100 609,719 +0.03(+1.45%)
Feb 13, 2023 2.100 2.110 2.050 2.070 534,821 -0.06(-2.82%)
Feb 10, 2023 2.140 2.160 2.087 2.130 615,372 -0.03(-1.39%)
Feb 09, 2023 2.280 2.310 2.150 2.160 517,426 -0.12(-5.26%)
Feb 08, 2023 2.370 2.410 2.230 2.280 362,453 -0.09(-3.80%)
Feb 07, 2023 2.350 2.390 2.275 2.370 390,010 +0.01(+0.42%)
Feb 06, 2023 2.490 2.530 2.360 2.360 447,749 -0.09(-3.67%)
Feb 03, 2023 2.500 2.550 2.370 2.450 732,343 -0.13(-5.04%)
Feb 02, 2023 2.250 2.635 2.250 2.580 1,194,391 +0.41(+18.89%)
Feb 01, 2023 2.170 2.250 2.100 2.170 971,447 -0.05(-2.25%)
Jan 31, 2023 2.160 2.250 2.150 2.220 531,727 +0.07(+3.26%)
Jan 30, 2023 2.210 2.250 2.130 2.150 488,652 -0.04(-1.83%)
Jan 27, 2023 2.190 2.320 2.170 2.190 445,023 -0.03(-1.35%)
Jan 26, 2023 2.320 2.400 2.190 2.220 510,694 -0.06(-2.63%)
Jan 25, 2023 2.140 2.290 2.105 2.280 427,391 +0.14(+6.54%)
Jan 24, 2023 2.250 2.265 2.140 2.140 326,075 -0.11(-4.89%)
Jan 23, 2023 2.250 2.310 2.220 2.250 483,851 +0.00(+0.00%)
Jan 20, 2023 2.210 2.280 2.130 2.250 622,702 +0.03(+1.35%)
Jan 19, 2023 2.240 2.290 2.180 2.220 580,715 -0.07(-3.06%)
Jan 18, 2023 2.320 2.485 2.250 2.290 772,810 -0.08(-3.38%)
Jan 17, 2023 2.210 2.385 2.180 2.370 621,728 +0.16(+7.24%)
Jan 13, 2023 2.180 2.260 2.130 2.210 581,593 +0.03(+1.38%)
Jan 12, 2023 2.090 2.190 2.000 2.180 651,323 +0.08(+3.81%)
Jan 11, 2023 1.940 2.110 1.930 2.100 699,571 +0.13(+6.60%)
Jan 10, 2023 1.860 1.980 1.860 1.970 450,451 +0.10(+5.35%)
Jan 09, 2023 1.770 1.930 1.750 1.870 924,264 +0.15(+8.72%)
Jan 06, 2023 1.740 1.760 1.640 1.720 1,015,229 -0.02(-1.15%)
Jan 05, 2023 1.890 1.890 1.730 1.740 810,763 -0.15(-7.94%)
Jan 04, 2023 1.880 1.890 1.820 1.890 516,567 +0.05(+2.72%)
Jan 03, 2023 1.840 2.040 1.820 1.840 720,972 +0.01(+0.55%)
Dec 30, 2022 1.800 1.840 1.720 1.830 1,000,087 +0.01(+0.55%)
Dec 29, 2022 1.820 1.850 1.765 1.820 1,407,282 -0.02(-1.09%)
Dec 28, 2022 1.860 1.940 1.810 1.840 960,334 -0.05(-2.65%)
Dec 27, 2022 2.030 2.035 1.880 1.890 476,438 -0.18(-8.70%)
Dec 23, 2022 2.030 2.140 2.020 2.070 511,055 -0.02(-0.96%)
Dec 22, 2022 1.980 2.100 1.940 2.090 537,962 +0.08(+3.98%)
Dec 21, 2022 1.880 2.050 1.880 2.010 569,465 +0.14(+7.49%)
Dec 20, 2022 1.860 1.950 1.820 1.870 1,033,102 +0.00(+0.00%)
Dec 19, 2022 1.980 1.985 1.830 1.870 1,005,000 -0.08(-4.10%)
Dec 16, 2022 2.110 2.175 1.870 1.950 2,499,851 -0.20(-9.30%)
Dec 15, 2022 2.150 2.200 2.115 2.150 671,181 -0.04(-1.83%)
Dec 14, 2022 2.210 2.290 2.145 2.190 603,761 -0.04(-1.79%)
Dec 13, 2022 2.390 2.510 2.170 2.230 897,302 +0.00(+0.00%)
Dec 12, 2022 2.230 2.305 2.185 2.230 595,652 -0.01(-0.45%)
Dec 09, 2022 2.360 2.410 2.240 2.240 437,796 -0.16(-6.67%)
Dec 08, 2022 2.300 2.420 2.260 2.400 485,090 +0.09(+3.90%)
Dec 07, 2022 2.260 2.350 2.225 2.310 461,488 +0.01(+0.43%)
Dec 06, 2022 2.330 2.470 2.280 2.300 475,595 -0.06(-2.54%)
Dec 05, 2022 2.440 2.440 2.320 2.360 607,469 -0.13(-5.22%)
Dec 02, 2022 2.440 2.500 2.360 2.490 555,878 -0.01(-0.40%)
Dec 01, 2022 2.390 2.530 2.327 2.500 709,693 +0.12(+5.04%)
Nov 30, 2022 2.390 2.450 2.260 2.380 1,535,183 -0.02(-0.83%)
Nov 29, 2022 2.560 2.630 2.350 2.400 1,003,744 -0.18(-6.98%)
Nov 28, 2022 2.690 2.759 2.500 2.580 2,691,433 -0.12(-4.44%)
Nov 25, 2022 2.650 2.750 2.620 2.700 101,970 +0.07(+2.66%)
Nov 23, 2022 2.630 2.690 2.550 2.630 357,953 -0.03(-1.13%)
Nov 22, 2022 2.880 2.880 2.640 2.660 697,929 -0.22(-7.64%)
Nov 21, 2022 3.000 3.000 2.860 2.880 922,391 -0.14(-4.64%)
Nov 18, 2022 3.130 3.130 2.980 3.020 299,545 +0.00(+0.00%)
Nov 17, 2022 2.940 3.130 2.917 3.020 376,794 +0.01(+0.33%)
Nov 16, 2022 3.110 3.140 2.970 3.010 348,677 -0.12(-3.83%)
Nov 15, 2022 3.170 3.350 3.090 3.130 657,359 +0.04(+1.29%)
Nov 14, 2022 3.150 3.200 3.035 3.090 491,398 -0.08(-2.52%)
Nov 11, 2022 2.840 3.340 2.830 3.170 1,608,562 +0.33(+11.62%)
Nov 10, 2022 2.630 2.900 2.580 2.840 1,022,764 +0.44(+18.33%)
Nov 09, 2022 2.510 2.600 2.385 2.400 515,222 -0.18(-6.98%)
Nov 08, 2022 2.480 2.720 2.450 2.580 610,655 +0.05(+1.98%)
Nov 07, 2022 2.500 2.580 2.310 2.530 720,200 +0.03(+1.20%)
Nov 04, 2022 2.530 2.550 2.380 2.500 557,870 -0.05(-1.96%)
Nov 03, 2022 2.810 2.920 2.250 2.550 2,704,262 -0.32(-11.15%)
Nov 02, 2022 2.970 3.070 2.830 2.870 627,774 -0.10(-3.37%)
Nov 01, 2022 3.080 3.110 2.950 2.970 494,798 -0.06(-1.98%)
Oct 31, 2022 3.060 3.070 2.955 3.030 279,632 -0.04(-1.30%)
Oct 28, 2022 3.030 3.090 2.910 3.070 553,425 +0.05(+1.66%)
Oct 27, 2022 3.070 3.110 2.930 3.020 590,599 -0.04(-1.31%)
Oct 26, 2022 3.000 3.170 2.960 3.060 424,489 +0.06(+2.00%)
Oct 25, 2022 2.630 3.045 2.630 3.000 532,050 +0.37(+14.07%)
Oct 24, 2022 2.680 2.730 2.580 2.630 377,938 -0.02(-0.75%)
Oct 21, 2022 2.570 2.680 2.450 2.650 731,954 +0.09(+3.52%)
Oct 20, 2022 2.560 2.680 2.528 2.560 338,716 +0.01(+0.39%)
Oct 19, 2022 2.710 2.720 2.510 2.550 520,153 -0.23(-8.27%)
Oct 18, 2022 2.960 2.965 2.750 2.780 363,668 +0.00(+0.00%)
Oct 17, 2022 2.690 2.820 2.650 2.780 514,361 +0.16(+6.11%)
Oct 14, 2022 2.720 2.825 2.600 2.620 464,856 -0.07(-2.60%)
Oct 13, 2022 2.600 2.720 2.530 2.690 671,735 +0.00(+0.00%)
Oct 12, 2022 2.760 2.769 2.655 2.690 404,530 -0.06(-2.36%)
Oct 11, 2022 2.760 2.880 2.680 2.755 341,105 -0.06(-2.30%)
Oct 10, 2022 2.810 2.850 2.705 2.820 221,537 -0.03(-1.05%)
Oct 07, 2022 3.090 3.150 2.790 2.850 403,374 -0.31(-9.81%)
Oct 06, 2022 3.000 3.200 2.995 3.160 413,450 +0.15(+4.98%)
Oct 05, 2022 3.210 3.285 3.000 3.010 901,231 -0.26(-7.95%)
Oct 04, 2022 2.810 3.610 2.810 3.270 1,945,487 +0.51(+18.48%)
Oct 03, 2022 2.770 2.830 2.640 2.760 267,031 +0.01(+0.36%)
Sep 30, 2022 2.770 2.910 2.720 2.750 410,411 +0.02(+0.73%)
Sep 29, 2022 2.820 2.860 2.610 2.730 537,436 -0.11(-3.87%)
Sep 28, 2022 2.660 2.900 2.650 2.840 462,256 +0.20(+7.58%)
Sep 27, 2022 2.630 2.740 2.620 2.640 243,551 +0.04(+1.54%)
Sep 26, 2022 2.640 2.740 2.545 2.600 479,731 -0.05(-1.89%)
Sep 23, 2022 2.700 2.780 2.570 2.650 425,358 -0.11(-3.99%)
Sep 22, 2022 2.820 2.820 2.610 2.760 578,811 -0.06(-2.13%)
Sep 21, 2022 2.920 3.020 2.800 2.820 360,300 -0.11(-3.75%)
Sep 20, 2022 2.980 2.980 2.800 2.930 368,861 +0.05(+1.74%)
Sep 19, 2022 2.850 2.940 2.810 2.880 390,481 -0.05(-1.71%)
Sep 16, 2022 3.050 3.050 2.830 2.930 726,999 -0.14(-4.56%)
Sep 15, 2022 3.180 3.210 3.010 3.070 414,511 -0.09(-2.85%)
Sep 14, 2022 3.130 3.200 2.950 3.160 610,668 +0.01(+0.32%)
Sep 13, 2022 3.270 3.370 3.110 3.150 484,393 -0.34(-9.74%)
Sep 12, 2022 3.300 3.510 3.265 3.490 333,167 +0.19(+5.76%)
Sep 09, 2022 3.370 3.420 3.250 3.300 244,631 +0.02(+0.61%)
Sep 08, 2022 3.230 3.310 3.145 3.280 228,584 +0.01(+0.31%)
Sep 07, 2022 3.040 3.280 3.040 3.270 243,991 +0.22(+7.21%)
Sep 06, 2022 3.100 3.120 2.972 3.050 292,809 -0.01(-0.33%)
Sep 02, 2022 3.290 3.290 3.030 3.060 345,366 -0.13(-4.08%)
Sep 01, 2022 3.070 3.200 2.990 3.190 229,919 +0.07(+2.24%)
Aug 31, 2022 3.050 3.330 3.030 3.120 313,863 +0.00(+0.00%)
Aug 30, 2022 3.330 3.330 3.100 3.120 304,633 -0.11(-3.41%)
Aug 29, 2022 3.120 3.270 3.100 3.230 285,440 +0.01(+0.31%)
Aug 26, 2022 3.480 3.500 3.200 3.220 409,541 -0.22(-6.40%)
Aug 25, 2022 3.390 3.540 3.310 3.440 289,810 +0.02(+0.58%)
Aug 24, 2022 3.380 3.530 3.340 3.420 255,246 +0.06(+1.79%)
Aug 23, 2022 3.350 3.420 3.290 3.360 244,488 +0.01(+0.30%)
Aug 22, 2022 3.420 3.540 3.230 3.350 450,967 -0.18(-5.10%)
Aug 19, 2022 3.770 3.770 3.499 3.530 389,946 -0.29(-7.59%)
Aug 18, 2022 4.010 4.080 3.700 3.820 381,095 -0.02(-0.52%)
Aug 17, 2022 4.120 4.120 3.820 3.840 435,787 -0.24(-5.88%)
Aug 16, 2022 4.400 4.400 4.020 4.080 491,841 -0.27(-6.21%)
Aug 15, 2022 4.150 4.410 4.140 4.350 383,592 +0.16(+3.82%)
Aug 12, 2022 4.030 4.230 3.950 4.190 374,195 +0.18(+4.49%)
Aug 11, 2022 4.100 4.430 3.980 4.010 785,865 -0.05(-1.23%)
Aug 10, 2022 3.730 4.100 3.652 4.060 603,419 +0.47(+13.09%)
Aug 09, 2022 3.890 3.990 3.535 3.590 760,246 -0.37(-9.34%)
Aug 08, 2022 3.810 4.320 3.780 3.960 2,093,623 +0.14(+3.66%)
Aug 05, 2022 3.520 3.820 3.440 3.820 728,248 +0.22(+6.11%)
Aug 04, 2022 3.460 3.620 3.430 3.600 408,423 +0.12(+3.45%)
Aug 03, 2022 3.310 3.480 3.270 3.480 779,677 +0.21(+6.42%)
Aug 02, 2022 3.170 3.400 3.170 3.270 395,023 +0.06(+1.87%)
Aug 01, 2022 3.210 3.290 3.140 3.210 357,717 -0.04(-1.23%)
Jul 29, 2022 3.280 3.300 3.090 3.250 466,991 +0.02(+0.62%)
Jul 28, 2022 3.150 3.250 3.095 3.230 285,450 +0.03(+0.94%)
Jul 27, 2022 3.050 3.210 2.970 3.200 430,944 +0.22(+7.38%)
Jul 26, 2022 2.900 3.065 2.850 2.980 361,438 +0.03(+1.02%)
Jul 25, 2022 3.010 3.050 2.900 2.950 385,924 -0.08(-2.64%)
Jul 22, 2022 3.360 3.380 2.960 3.030 729,351 -0.34(-10.09%)
Jul 21, 2022 3.430 3.515 3.320 3.370 693,506 +0.01(+0.30%)
Jul 20, 2022 2.980 3.420 2.975 3.360 993,664 +0.36(+12.00%)
Jul 19, 2022 2.840 3.060 2.823 3.000 721,833 +0.22(+7.91%)
Jul 18, 2022 2.920 2.991 2.760 2.780 444,351 -0.11(-3.81%)
Jul 15, 2022 2.860 2.910 2.710 2.890 461,144 +0.09(+3.21%)
Jul 14, 2022 2.860 2.880 2.720 2.800 336,068 -0.12(-4.11%)
Jul 13, 2022 2.700 2.960 2.700 2.920 477,176 +0.14(+5.04%)
Jul 12, 2022 2.740 2.810 2.620 2.780 465,201 +0.07(+2.58%)
Jul 11, 2022 2.900 2.920 2.680 2.710 545,112 -0.21(-7.19%)
Jul 08, 2022 2.890 2.970 2.780 2.920 612,856 -0.03(-1.02%)
Jul 07, 2022 2.730 2.990 2.700 2.950 1,448,348 +0.21(+7.66%)
Jul 06, 2022 2.660 2.810 2.650 2.740 942,419 +0.05(+1.86%)
Jul 05, 2022 2.350 2.720 2.310 2.690 1,890,284 +0.29(+12.08%)
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.