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 (%)
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%)
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.