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

Quantum-Si Inc (NQ: QSI )

1.641 -0.039 (-2.33%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 30, 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, 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.