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

Quantum-Si Inc (NQ: QSI )

1.650 +0.040 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 3.460 3.900 3.450 3.890 4,289,273 +0.44(+12.75%)
Jul 28, 2023 3.130 3.500 3.100 3.450 3,168,649 +0.35(+11.29%)
Jul 27, 2023 3.070 3.420 3.010 3.100 3,753,105 +0.03(+0.98%)
Jul 26, 2023 3.000 3.130 2.940 3.070 4,003,996 +0.08(+2.68%)
Jul 25, 2023 3.350 3.390 2.970 2.990 2,512,267 -0.23(-7.14%)
Jul 24, 2023 3.090 3.450 2.950 3.220 3,615,974 +0.23(+7.69%)
Jul 21, 2023 3.250 3.270 2.940 2.990 2,018,351 -0.14(-4.47%)
Jul 20, 2023 3.470 3.510 3.060 3.130 2,631,751 -0.42(-11.83%)
Jul 19, 2023 3.590 3.860 3.410 3.550 3,983,145 +0.00(+0.00%)
Jul 18, 2023 3.230 3.570 3.120 3.550 5,637,660 +0.31(+9.57%)
Jul 17, 2023 2.550 3.489 2.370 3.240 13,158,658 +0.82(+33.88%)
Jul 14, 2023 2.740 2.910 2.400 2.420 3,628,798 -0.16(-6.20%)
Jul 13, 2023 2.430 2.670 2.380 2.580 3,953,724 +0.21(+8.86%)
Jul 12, 2023 2.200 2.375 2.070 2.370 1,369,356 +0.30(+14.49%)
Jul 11, 2023 2.200 2.200 2.050 2.070 670,854 -0.09(-4.17%)
Jul 10, 2023 2.040 2.200 2.015 2.160 744,438 +0.11(+5.37%)
Jul 07, 2023 2.000 2.120 1.970 2.050 858,592 +0.08(+4.06%)
Jul 06, 2023 2.000 2.020 1.920 1.970 1,221,230 -0.05(-2.48%)
Jul 05, 2023 1.810 2.060 1.775 2.020 1,655,114 +0.23(+12.85%)
Jul 03, 2023 1.790 1.830 1.770 1.790 422,358 +0.00(+0.00%)
Jun 30, 2023 1.760 1.820 1.740 1.790 720,124 +0.08(+4.68%)
Jun 29, 2023 1.740 1.760 1.690 1.710 511,630 -0.02(-1.16%)
Jun 28, 2023 1.600 1.740 1.580 1.730 638,835 +0.13(+8.12%)
Jun 27, 2023 1.490 1.630 1.470 1.600 1,030,825 +0.08(+5.26%)
Jun 26, 2023 1.540 1.550 1.480 1.520 881,496 -0.03(-1.94%)
Jun 23, 2023 1.530 1.600 1.461 1.550 3,031,431 +0.00(+0.00%)
Jun 22, 2023 1.500 1.560 1.450 1.550 924,956 +0.06(+4.03%)
Jun 21, 2023 1.400 1.520 1.390 1.490 2,050,502 +0.05(+3.47%)
Jun 20, 2023 1.460 1.485 1.380 1.440 2,229,634 -0.02(-1.37%)
Jun 16, 2023 1.650 1.650 1.450 1.460 1,917,139 -0.14(-8.75%)
Jun 15, 2023 1.650 1.669 1.590 1.600 518,873 +0.16(+11.11%)
May 08, 2023 1.490 1.497 1.430 1.440 338,612 -0.01(-0.69%)
May 05, 2023 1.450 1.465 1.415 1.450 393,839 +0.04(+2.84%)
May 04, 2023 1.450 1.520 1.380 1.410 431,382 -0.05(-3.42%)
May 03, 2023 1.420 1.520 1.420 1.460 354,113 +0.04(+2.82%)
May 02, 2023 1.460 1.500 1.400 1.420 300,930 -0.04(-2.74%)
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.