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

Quantum-Si Inc (NQ: QSI )

1.700 -0.130 (-7.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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 2.918 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%)
Nov 01, 2022 3.080 3.110 2.950 2.970 494,798 -0.06(-1.98%)
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%)
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.