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

Quantum-Si Inc (NQ: QSI )

1.800 -0.060 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2022 2.350 2.435 2.310 2.400 1,041,713 +0.08(+3.45%)
Jun 30, 2022 2.350 2.388 2.250 2.320 823,670 -0.09(-3.73%)
Jun 29, 2022 2.310 2.425 2.260 2.410 1,277,963 +0.07(+2.99%)
Jun 28, 2022 2.460 2.460 2.220 2.340 3,071,586 -0.09(-3.70%)
Jun 27, 2022 2.890 2.950 2.420 2.430 2,594,250 -0.46(-15.92%)
Jun 24, 2022 3.050 3.105 2.830 2.890 13,413,084 -0.13(-4.30%)
Jun 23, 2022 2.950 3.050 2.870 3.020 1,872,531 +0.05(+1.68%)
Jun 22, 2022 2.750 3.040 2.690 2.970 1,297,803 +0.19(+6.83%)
Jun 21, 2022 3.000 3.120 2.745 2.780 1,774,163 -0.17(-5.76%)
Jun 17, 2022 3.050 3.170 2.910 2.950 3,358,645 -0.05(-1.67%)
Jun 16, 2022 3.290 3.290 2.840 3.000 2,046,582 -0.36(-10.71%)
Jun 15, 2022 3.052 3.450 3.052 3.360 971,430 +0.24(+7.69%)
Jun 14, 2022 3.000 3.130 3.000 3.120 679,083 +0.15(+5.05%)
Jun 13, 2022 3.320 3.340 2.900 2.970 853,887 -0.46(-13.41%)
Jun 10, 2022 3.600 3.640 3.380 3.430 411,802 -0.26(-7.05%)
Jun 09, 2022 4.060 4.060 3.670 3.690 659,082 -0.39(-9.56%)
Jun 08, 2022 3.770 4.210 3.720 4.080 598,224 +0.30(+7.94%)
Jun 07, 2022 4.010 4.010 3.530 3.780 987,269 -0.32(-7.80%)
Jun 06, 2022 4.500 4.650 4.055 4.100 779,155 -0.28(-6.39%)
Jun 03, 2022 4.400 4.640 4.220 4.380 865,158 -0.07(-1.57%)
Jun 02, 2022 4.280 4.500 4.240 4.450 732,630 +0.17(+3.97%)
Jun 01, 2022 4.250 4.460 4.220 4.280 639,155 +0.03(+0.71%)
May 31, 2022 4.240 4.280 4.130 4.250 638,699 +0.01(+0.24%)
May 27, 2022 3.940 4.250 3.880 4.240 802,240 +0.34(+8.72%)
May 26, 2022 3.930 4.240 3.870 3.900 773,758 -0.05(-1.27%)
May 25, 2022 3.860 3.990 3.810 3.950 370,425 +0.06(+1.54%)
May 24, 2022 3.920 3.990 3.790 3.890 784,145 -0.06(-1.52%)
May 23, 2022 3.930 4.030 3.830 3.950 537,098 +0.03(+0.77%)
May 20, 2022 3.910 4.070 3.730 3.920 565,731 +0.07(+1.82%)
May 19, 2022 3.630 3.980 3.630 3.850 493,478 +0.16(+4.34%)
May 18, 2022 3.660 3.980 3.590 3.690 677,954 -0.05(-1.34%)
May 17, 2022 3.520 3.780 3.510 3.740 757,163 +0.28(+8.09%)
May 16, 2022 3.550 3.630 3.420 3.460 702,969 -0.14(-3.89%)
May 13, 2022 3.280 3.890 3.270 3.600 1,351,407 +0.38(+11.80%)
May 12, 2022 2.970 3.300 2.860 3.220 1,170,250 +0.16(+5.23%)
May 11, 2022 3.310 3.350 3.025 3.060 1,003,106 -0.31(-9.20%)
May 10, 2022 3.450 3.730 3.230 3.370 1,178,890 -0.12(-3.44%)
May 09, 2022 3.700 3.830 3.480 3.490 793,783 -0.47(-11.87%)
May 06, 2022 4.160 4.160 3.815 3.960 690,469 -0.21(-5.04%)
May 05, 2022 4.490 4.490 4.050 4.170 480,655 -0.35(-7.74%)
May 04, 2022 4.440 4.570 4.170 4.520 798,914 +0.05(+1.12%)
May 03, 2022 4.560 4.620 4.330 4.470 520,105 -0.07(-1.54%)
May 02, 2022 4.400 4.620 4.300 4.540 548,293 +0.16(+3.65%)
Apr 29, 2022 4.400 4.540 4.330 4.380 433,165 -0.01(-0.23%)
Apr 28, 2022 4.300 4.580 4.280 4.390 972,981 +0.08(+1.86%)
Apr 27, 2022 4.240 4.370 4.180 4.310 495,659 +0.03(+0.70%)
Apr 26, 2022 4.470 4.535 4.250 4.280 497,135 -0.26(-5.73%)
Apr 25, 2022 4.130 4.540 4.100 4.540 708,664 +0.38(+9.13%)
Apr 22, 2022 4.220 4.270 4.010 4.160 1,432,634 -0.11(-2.58%)
Apr 21, 2022 4.440 4.500 4.160 4.270 954,395 -0.13(-2.95%)
Apr 20, 2022 4.300 4.520 4.220 4.400 561,833 +0.09(+2.09%)
Apr 19, 2022 4.100 4.380 4.020 4.310 629,302 +0.19(+4.61%)
Apr 18, 2022 4.210 4.210 4.010 4.120 542,801 -0.11(-2.60%)
Apr 14, 2022 4.250 4.260 4.020 4.230 673,266 -0.06(-1.40%)
Apr 13, 2022 4.280 4.380 4.093 4.290 942,343 +0.01(+0.23%)
Apr 12, 2022 4.100 4.480 4.100 4.280 886,602 +0.12(+2.88%)
Apr 11, 2022 4.040 4.200 3.920 4.160 568,806 +0.09(+2.21%)
Apr 08, 2022 4.390 4.390 4.040 4.070 720,978 -0.28(-6.44%)
Apr 07, 2022 4.370 4.455 4.240 4.350 517,436 +0.00(+0.00%)
Apr 06, 2022 4.670 4.670 4.250 4.350 1,018,220 -0.44(-9.19%)
Apr 05, 2022 4.900 4.950 4.650 4.790 539,917 -0.09(-1.84%)
Apr 04, 2022 4.940 4.960 4.820 4.880 484,508 -0.02(-0.41%)
Apr 01, 2022 4.640 4.970 4.570 4.900 644,252 +0.22(+4.70%)
Mar 31, 2022 4.960 5.269 4.650 4.680 933,354 -0.32(-6.40%)
Mar 30, 2022 5.200 5.420 4.990 5.000 736,605 -0.24(-4.58%)
Mar 29, 2022 4.630 5.260 4.630 5.240 1,121,196 +0.64(+13.91%)
Mar 28, 2022 4.650 4.750 4.350 4.600 455,469 -0.07(-1.50%)
Mar 25, 2022 4.700 4.770 4.480 4.670 528,773 -0.02(-0.43%)
Mar 24, 2022 4.900 4.940 4.420 4.690 926,866 -0.18(-3.70%)
Mar 23, 2022 4.920 5.080 4.788 4.870 493,114 -0.11(-2.21%)
Mar 22, 2022 4.620 5.160 4.620 4.980 1,178,809 +0.42(+9.21%)
Mar 21, 2022 4.870 4.920 4.525 4.560 1,098,083 -0.37(-7.51%)
Mar 18, 2022 4.630 5.060 4.620 4.930 1,881,875 +0.09(+1.86%)
Mar 17, 2022 3.960 4.890 3.800 4.840 2,457,276 +0.94(+24.10%)
Mar 16, 2022 3.930 4.070 3.860 3.900 1,185,980 +0.04(+1.04%)
Mar 15, 2022 3.860 3.945 3.740 3.860 765,152 +0.00(+0.00%)
Mar 14, 2022 4.060 4.139 3.720 3.860 1,901,818 -0.24(-5.85%)
Mar 11, 2022 4.390 4.500 4.060 4.100 922,650 -0.30(-6.82%)
Mar 10, 2022 4.420 4.560 4.260 4.400 841,118 -0.09(-2.00%)
Mar 09, 2022 4.100 4.660 4.092 4.490 1,402,999 +0.47(+11.69%)
Mar 08, 2022 4.060 4.190 3.935 4.020 1,066,463 -0.01(-0.25%)
Mar 07, 2022 3.990 4.270 3.990 4.030 917,471 +0.03(+0.75%)
Mar 04, 2022 4.090 4.190 3.940 4.000 761,063 -0.09(-2.20%)
Mar 03, 2022 4.500 4.600 4.090 4.090 580,057 -0.33(-7.47%)
Mar 02, 2022 4.630 4.630 4.340 4.420 844,760 -0.30(-6.36%)
Mar 01, 2022 4.240 5.000 4.240 4.720 1,897,197 +0.56(+13.46%)
Feb 28, 2022 4.460 4.560 4.070 4.160 1,348,087 -0.26(-5.88%)
Feb 25, 2022 4.500 4.570 4.280 4.420 1,091,083 -0.04(-0.90%)
Feb 24, 2022 3.970 4.500 3.950 4.460 1,143,604 +0.26(+6.19%)
Feb 23, 2022 4.190 4.350 4.090 4.200 1,029,289 +0.14(+3.45%)
Feb 22, 2022 4.230 4.390 3.930 4.060 2,295,329 -0.35(-7.94%)
Feb 18, 2022 4.410 0 +0.46(+11.65%)
Feb 17, 2022 4.280 4.310 3.950 3.950 932,733 -0.27(-6.40%)
Feb 16, 2022 4.040 4.350 3.970 4.220 927,166 +0.16(+3.94%)
Feb 15, 2022 4.390 4.480 3.990 4.060 2,074,963 -0.27(-6.24%)
Feb 14, 2022 4.450 4.680 4.315 4.330 654,931 -0.13(-2.91%)
Feb 11, 2022 4.660 4.830 4.410 4.460 512,693 -0.20(-4.29%)
Feb 10, 2022 4.690 5.000 4.610 4.660 987,177 -0.14(-2.92%)
Feb 09, 2022 4.450 4.810 4.380 4.800 1,400,173 +0.50(+11.63%)
Feb 08, 2022 4.250 4.390 4.160 4.300 809,034 +0.00(+0.00%)
Feb 07, 2022 4.450 4.600 4.250 4.300 956,852 -0.13(-2.93%)
Feb 04, 2022 4.400 4.540 4.215 4.430 1,561,037 +0.02(+0.45%)
Feb 03, 2022 4.450 4.640 4.410 847,112 -0.15(-3.29%)
Feb 02, 2022 4.860 4.860 4.520 4.560 777,596 -0.26(-5.39%)
Feb 01, 2022 4.850 4.888 4.570 4.820 1,154,504 +0.03(+0.63%)
Jan 31, 2022 4.540 4.790 1,782,172 +0.27(+5.97%)
Jan 28, 2022 4.560 4.620 4.360 4.520 944,317 +0.02(+0.44%)
Jan 27, 2022 5.090 5.141 4.490 4.500 1,050,621 -0.49(-9.82%)
Jan 26, 2022 5.320 5.750 4.930 4.990 1,251,321 -0.15(-2.92%)
Jan 25, 2022 5.130 5.290 4.910 5.140 1,274,831 -0.02(-0.39%)
Jan 24, 2022 5.170 5.190 4.640 5.160 3,061,673 -0.24(-4.44%)
Jan 21, 2022 5.500 5.860 5.350 5.400 1,215,405 -0.20(-3.57%)
Jan 20, 2022 5.280 5.949 5.200 5.600 1,504,504 +0.43(+8.32%)
Jan 19, 2022 5.490 5.680 5.010 5.170 1,826,758 -0.21(-3.90%)
Jan 18, 2022 5.720 5.865 5.350 5.380 1,049,861 -0.46(-7.88%)
Jan 14, 2022 5.840 0 +0.07(+1.21%)
Jan 13, 2022 6.000 6.060 5.750 5.770 736,568 -0.26(-4.31%)
Jan 12, 2022 6.350 6.449 6.010 6.030 720,757 -0.27(-4.29%)
Jan 11, 2022 5.940 6.420 5.860 6.300 970,836 +0.44(+7.51%)
Jan 10, 2022 6.370 6.410 5.708 5.860 1,523,673 -0.59(-9.15%)
Jan 07, 2022 6.750 6.880 6.370 6.450 998,379 -0.14(-2.12%)
Jan 06, 2022 6.910 6.970 6.390 6.590 1,166,483 -0.23(-3.37%)
Jan 05, 2022 7.610 7.840 6.820 6.820 1,065,394 -0.86(-11.20%)
Jan 04, 2022 8.240 8.305 7.630 7.680 736,509 -0.54(-6.57%)
Jan 03, 2022 8.060 8.230 7.850 8.220 580,130 +0.35(+4.45%)
Dec 31, 2021 7.890 8.300 7.780 7.870 698,298 +0.04(+0.51%)
Dec 30, 2021 7.200 8.070 7.200 7.830 1,117,117 +0.63(+8.75%)
Dec 29, 2021 7.410 7.465 7.180 7.200 954,334 -0.14(-1.91%)
Dec 28, 2021 7.800 7.955 7.300 7.340 917,477 -0.54(-6.85%)
Dec 27, 2021 8.150 8.290 7.720 7.880 1,006,080 -0.28(-3.43%)
Dec 23, 2021 7.930 8.440 7.840 8.160 1,151,981 +0.32(+4.08%)
Dec 22, 2021 7.830 8.070 7.510 7.840 1,832,078 +0.06(+0.77%)
Dec 21, 2021 7.200 8.400 7.180 7.780 6,837,666 +1.45(+22.85%)
Dec 20, 2021 6.180 6.570 6.070 6.333 867,183 +0.09(+1.49%)
Dec 17, 2021 5.790 6.420 5.695 6.240 1,118,622 +0.36(+6.12%)
Dec 16, 2021 6.370 6.450 5.880 5.880 686,956 -0.36(-5.77%)
Dec 15, 2021 5.940 6.360 5.750 6.240 778,835 +0.33(+5.58%)
Dec 14, 2021 5.900 6.150 5.720 5.910 591,781 -0.10(-1.66%)
Dec 13, 2021 6.050 6.340 5.920 6.010 546,801 -0.10(-1.64%)
Dec 10, 2021 6.270 6.470 6.100 6.110 605,459 -0.13(-2.08%)
Dec 09, 2021 6.650 6.760 6.220 6.240 528,734 -0.44(-6.59%)
Dec 08, 2021 6.400 6.785 6.257 6.680 719,767 +0.24(+3.73%)
Dec 07, 2021 5.810 6.680 5.810 6.440 1,053,576 +0.79(+13.98%)
Dec 06, 2021 5.710 5.730 5.331 5.650 1,081,682 -0.10(-1.74%)
Dec 03, 2021 6.080 6.100 5.570 5.750 1,187,000 -0.29(-4.80%)
Dec 02, 2021 6.000 6.250 5.880 6.040 1,061,655 -0.14(-2.27%)
Dec 01, 2021 6.440 6.500 6.090 6.180 914,410 -0.30(-4.63%)
Nov 30, 2021 6.260 6.550 6.260 6.480 2,550,773 +0.20(+3.18%)
Nov 29, 2021 6.720 6.770 6.213 6.280 834,506 -0.31(-4.70%)
Nov 26, 2021 6.330 6.700 6.290 6.590 459,497 +0.09(+1.38%)
Nov 24, 2021 6.620 6.620 6.280 6.500 1,250,566 -0.15(-2.26%)
Nov 23, 2021 6.840 6.970 6.510 6.650 894,021 -0.16(-2.35%)
Nov 22, 2021 7.610 7.645 6.750 6.810 1,422,994 -0.77(-10.16%)
Nov 19, 2021 7.620 7.877 7.520 7.580 483,075 +0.00(+0.00%)
Nov 18, 2021 7.930 7.598 7.540 7.580 780,218 -0.36(-4.53%)
Nov 17, 2021 8.080 8.130 7.800 7.940 558,396 -0.10(-1.24%)
Nov 16, 2021 7.930 8.180 7.830 8.040 463,495 +0.15(+1.90%)
Nov 15, 2021 8.230 8.230 7.750 7.890 922,999 -0.28(-3.43%)
Nov 12, 2021 7.870 8.360 7.870 8.170 869,803 +0.30(+3.81%)
Nov 11, 2021 7.850 8.097 7.610 7.870 751,204 +0.19(+2.47%)
Nov 10, 2021 7.790 7.655 7.680 683,155 -0.10(-1.29%)
Nov 09, 2021 8.010 8.025 7.730 7.780 648,020 -0.24(-2.99%)
Nov 08, 2021 7.960 8.170 7.820 8.020 431,292 +0.12(+1.52%)
Nov 05, 2021 8.230 8.230 7.797 7.900 796,073 -0.30(-3.66%)
Nov 04, 2021 8.420 8.470 8.190 8.200 408,567 -0.19(-2.26%)
Nov 03, 2021 8.410 8.490 8.180 8.390 464,364 -0.01(-0.12%)
Nov 02, 2021 8.520 8.520 8.195 8.400 431,211 -0.05(-0.59%)
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.