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

Quantum-Si Inc (NQ: QSI )

1.840 +0.080 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2021 9.350 9.740 9.290 9.720 588,833 +0.28(+2.97%)
Aug 30, 2021 9.890 9.885 9.310 9.440 857,918 -0.24(-2.48%)
Aug 27, 2021 8.950 9.940 8.940 9.680 942,615 +0.80(+9.01%)
Aug 26, 2021 8.960 9.230 8.830 8.880 511,347 -0.09(-1.00%)
Aug 25, 2021 9.100 9.380 8.800 8.970 1,293,323 +0.02(+0.22%)
Aug 24, 2021 8.710 9.200 8.430 8.950 1,468,086 +0.48(+5.67%)
Aug 23, 2021 8.400 8.850 8.320 8.470 1,057,071 +0.15(+1.80%)
Aug 20, 2021 8.280 8.560 8.155 8.320 840,411 +0.04(+0.48%)
Aug 19, 2021 8.430 8.870 8.200 8.280 1,153,453 -0.35(-4.06%)
Aug 18, 2021 8.250 8.790 7.910 8.630 1,280,777 +0.51(+6.28%)
Aug 17, 2021 8.160 8.380 7.910 8.120 1,059,921 -0.01(-0.12%)
Aug 16, 2021 8.080 8.340 7.430 8.130 2,541,298 +0.16(+2.01%)
Aug 13, 2021 8.690 8.690 7.930 7.970 1,530,162 -0.64(-7.43%)
Aug 12, 2021 8.500 9.000 8.470 8.610 1,061,800 +0.29(+3.49%)
Aug 11, 2021 8.920 8.920 8.170 8.320 1,469,250 -0.51(-5.78%)
Aug 10, 2021 9.110 9.170 8.500 8.830 1,174,793 -0.28(-3.07%)
Aug 09, 2021 8.780 9.150 8.400 9.110 1,551,135 +0.39(+4.47%)
Aug 06, 2021 9.250 9.250 8.550 8.720 1,467,584 -0.57(-6.14%)
Aug 05, 2021 8.960 9.390 8.550 9.290 1,393,910 +0.33(+3.68%)
Aug 04, 2021 8.850 9.090 8.650 8.960 1,080,661 -0.04(-0.44%)
Aug 03, 2021 8.710 9.320 8.520 9.000 1,922,453 +0.35(+4.05%)
Aug 02, 2021 9.940 9.940 8.520 8.650 3,798,260 -0.80(-8.47%)
Jul 30, 2021 10.18 10.46 9.420 9.450 2,349,864 -0.55(-5.50%)
Jul 29, 2021 11.06 11.19 9.900 10.00 3,235,451 -1.00(-9.09%)
Jul 28, 2021 11.51 11.69 10.90 11.00 3,047,275 -0.22(-1.96%)
Jul 27, 2021 12.42 12.42 11.02 11.22 1,971,474 -1.08(-8.78%)
Jul 26, 2021 12.20 12.59 12.14 12.30 997,146 +0.20(+1.65%)
Jul 23, 2021 12.15 12.35 11.70 12.10 951,313 +0.14(+1.17%)
Jul 22, 2021 12.51 12.95 11.72 11.96 3,386,762 -0.76(-5.97%)
Jul 21, 2021 12.39 12.79 12.30 12.72 405,121 +0.44(+3.58%)
Jul 20, 2021 11.87 12.30 11.77 12.28 769,996 +0.41(+3.45%)
Jul 19, 2021 10.81 11.90 10.76 11.87 781,982 +0.78(+7.03%)
Jul 16, 2021 11.89 12.07 10.92 11.09 1,196,756 -0.77(-6.49%)
Jul 15, 2021 11.75 12.13 11.14 11.86 1,188,884 -0.15(-1.25%)
Jul 14, 2021 12.13 12.32 11.66 12.01 1,064,514 +0.41(+3.53%)
Jul 13, 2021 12.71 12.86 11.50 11.60 1,433,338 -1.21(-9.45%)
Jul 12, 2021 14.03 14.17 12.56 12.81 1,107,384 -0.75(-5.53%)
Jul 09, 2021 12.50 13.60 12.27 13.56 1,594,379 +1.43(+11.79%)
Jul 08, 2021 10.90 12.38 10.86 12.13 1,350,735 +0.55(+4.75%)
Jul 07, 2021 12.55 12.65 11.36 11.58 1,628,864 -1.06(-8.39%)
Jul 06, 2021 12.79 13.33 12.39 12.64 1,062,313 +0.10(+0.80%)
Jul 02, 2021 12.12 12.69 12.12 12.54 1,034,748 +0.48(+3.98%)
Jul 01, 2021 12.57 12.75 11.60 12.06 1,236,071 -0.20(-1.63%)
Jun 30, 2021 12.45 12.61 12.02 12.26 1,273,163 -0.28(-2.23%)
Jun 29, 2021 13.10 13.13 12.38 12.54 1,812,320 +0.16(+1.29%)
Jun 28, 2021 12.00 12.46 11.91 12.38 2,450,345 +0.86(+7.47%)
Jun 25, 2021 11.44 11.88 11.33 11.52 1,123,427 +0.52(+4.73%)
Jun 24, 2021 10.79 11.16 10.55 11.00 849,274 +0.45(+4.27%)
Jun 23, 2021 10.50 10.91 10.32 10.55 1,015,956 +0.36(+3.53%)
Jun 22, 2021 9.970 10.50 9.860 10.19 1,437,340 +0.48(+4.94%)
Jun 21, 2021 9.260 9.890 9.100 9.710 1,214,625 +0.49(+5.31%)
Jun 18, 2021 8.520 9.300 8.450 9.220 2,105,389 +1.12(+13.83%)
Jun 17, 2021 8.250 8.390 7.850 8.100 3,493,777 -0.20(-2.41%)
Jun 16, 2021 8.580 8.580 8.140 8.300 888,016 -0.28(-3.26%)
Jun 15, 2021 8.590 8.839 8.500 8.580 1,129,186 +0.09(+1.06%)
Jun 14, 2021 9.880 9.981 8.350 8.490 1,580,423 -1.26(-12.92%)
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.