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 (%)
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%)
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.