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

Quantum-Si Inc (NQ: QSI )

1.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Nov 30, 2023 1.650 1.660 1.575 1.610 610,342 -0.01(-0.62%)
Nov 29, 2023 1.520 1.675 1.520 1.620 774,316 +0.11(+7.28%)
Nov 28, 2023 1.470 1.550 1.420 1.510 483,549 +0.02(+1.34%)
Nov 27, 2023 1.550 1.550 1.440 1.490 514,632 -0.04(-2.61%)
Nov 24, 2023 1.500 1.550 1.480 1.530 322,890 +0.01(+0.66%)
Nov 22, 2023 1.550 1.640 1.480 1.520 591,482 -0.03(-1.94%)
Nov 21, 2023 1.580 1.625 1.490 1.550 570,987 -0.03(-1.90%)
Nov 20, 2023 1.650 1.650 1.550 1.580 654,675 -0.07(-4.24%)
Nov 17, 2023 1.620 1.680 1.550 1.650 640,705 +0.06(+4.10%)
Nov 16, 2023 1.650 1.660 1.490 1.585 653,535 -0.07(-4.52%)
Nov 15, 2023 1.620 1.830 1.620 1.660 1,378,750 +0.06(+3.75%)
Nov 14, 2023 1.420 1.630 1.420 1.600 1,485,183 +0.25(+18.52%)
Nov 13, 2023 1.410 1.430 1.340 1.350 498,912 -0.07(-4.93%)
Nov 10, 2023 1.350 1.470 1.340 1.420 1,125,112 +0.09(+6.77%)
Nov 09, 2023 1.280 1.410 1.260 1.330 1,178,483 +0.09(+7.26%)
Nov 08, 2023 1.340 1.340 1.210 1.240 701,487 -0.08(-6.06%)
Nov 07, 2023 1.250 1.320 1.241 1.320 434,287 +0.07(+6.02%)
Nov 06, 2023 1.380 1.380 1.230 1.245 514,390 -0.12(-9.12%)
Nov 03, 2023 1.420 1.490 1.360 1.370 1,142,012 -0.01(-0.72%)
Nov 02, 2023 1.220 1.390 1.220 1.380 877,001 +0.19(+15.97%)
Nov 01, 2023 1.220 1.220 1.150 1.190 431,697 -0.01(-0.83%)
Oct 31, 2023 1.160 1.210 1.120 1.200 659,111 +0.03(+2.56%)
Oct 30, 2023 1.160 1.175 1.150 1.170 261,270 +0.02(+2.18%)
Oct 27, 2023 1.270 1.270 1.130 1.145 667,561 -0.11(-9.13%)
Oct 26, 2023 1.240 1.290 1.240 1.260 431,788 +0.02(+1.61%)
Oct 25, 2023 1.340 1.340 1.200 1.240 612,067 -0.10(-7.46%)
Oct 24, 2023 1.270 1.390 1.270 1.340 778,329 +0.08(+6.35%)
Oct 23, 2023 1.260 1.325 1.210 1.260 515,000 +0.00(+0.00%)
Oct 20, 2023 1.230 1.280 1.210 1.260 737,968 +0.05(+4.13%)
Oct 19, 2023 1.290 1.300 1.200 1.210 883,108 -0.08(-6.20%)
Oct 18, 2023 1.350 1.350 1.270 1.290 519,374 -0.07(-5.15%)
Oct 17, 2023 1.300 1.430 1.300 1.360 681,159 +0.05(+3.82%)
Oct 16, 2023 1.320 1.340 1.265 1.310 1,255,338 -0.03(-2.24%)
Oct 13, 2023 1.380 1.390 1.330 1.340 569,171 -0.04(-2.90%)
Oct 12, 2023 1.450 1.470 1.370 1.380 583,723 -0.09(-6.12%)
Oct 11, 2023 1.500 1.550 1.460 1.470 379,296 -0.03(-2.00%)
Oct 10, 2023 1.450 1.540 1.410 1.500 803,578 +0.07(+4.90%)
Oct 09, 2023 1.530 1.530 1.400 1.430 1,032,674 -0.11(-7.14%)
Oct 06, 2023 1.550 1.568 1.520 1.540 619,671 -0.03(-1.91%)
Oct 05, 2023 1.530 1.590 1.520 1.570 691,498 +0.03(+1.95%)
Oct 04, 2023 1.540 1.560 1.510 1.540 466,772 +0.02(+1.32%)
Oct 03, 2023 1.550 1.580 1.510 1.520 670,977 -0.05(-3.18%)
Oct 02, 2023 1.670 1.710 1.550 1.570 719,646 -0.09(-5.42%)
Sep 29, 2023 1.710 1.770 1.650 1.660 529,608 -0.04(-2.35%)
Sep 28, 2023 1.650 1.740 1.620 1.700 479,841 +0.04(+2.41%)
Sep 27, 2023 1.610 1.690 1.570 1.660 787,976 +0.06(+4.08%)
Sep 26, 2023 1.720 1.770 1.570 1.595 842,446 -0.13(-7.54%)
Sep 25, 2023 1.880 1.890 1.720 1.725 1,467,004 -0.25(-12.88%)
Sep 22, 2023 1.990 2.040 1.950 1.980 681,060 +0.00(+0.00%)
Sep 21, 2023 2.070 2.070 1.960 1.980 761,171 -0.03(-1.49%)
Sep 20, 2023 2.110 2.160 2.000 2.010 923,379 -0.09(-4.29%)
Sep 19, 2023 2.080 2.120 2.030 2.100 783,563 +0.01(+0.48%)
Sep 18, 2023 2.230 2.230 2.078 2.090 816,222 -0.15(-6.70%)
Sep 15, 2023 2.300 2.340 2.190 2.240 1,153,970 -0.04(-1.75%)
Sep 14, 2023 2.340 2.382 2.265 2.280 693,177 -0.04(-1.72%)
Sep 13, 2023 2.440 2.440 2.295 2.320 895,419 -0.09(-3.73%)
Sep 12, 2023 2.300 2.465 2.271 2.410 803,679 +0.11(+4.78%)
Sep 11, 2023 2.200 2.350 2.170 2.300 1,016,925 +0.06(+2.68%)
Sep 08, 2023 2.300 2.315 2.150 2.240 1,299,136 -0.06(-2.61%)
Sep 07, 2023 2.310 2.330 2.130 2.300 1,631,848 -0.01(-0.43%)
Sep 06, 2023 2.310 2.390 2.280 2.310 824,129 +0.00(+0.00%)
Sep 05, 2023 2.340 2.390 2.270 2.310 818,414 -0.06(-2.53%)
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.