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 (%)
Jul 29, 2022 3.280 3.300 3.090 3.250 466,991 +0.02(+0.62%)
Jul 28, 2022 3.150 3.250 3.095 3.230 285,450 +0.03(+0.94%)
Jul 27, 2022 3.050 3.210 2.970 3.200 430,944 +0.22(+7.38%)
Jul 26, 2022 2.900 3.065 2.850 2.980 361,438 +0.03(+1.02%)
Jul 25, 2022 3.010 3.050 2.900 2.950 385,924 -0.08(-2.64%)
Jul 22, 2022 3.360 3.380 2.960 3.030 729,351 -0.34(-10.09%)
Jul 21, 2022 3.430 3.515 3.320 3.370 693,506 +0.01(+0.30%)
Jul 20, 2022 2.980 3.420 2.975 3.360 993,664 +0.36(+12.00%)
Jul 19, 2022 2.840 3.060 2.823 3.000 721,833 +0.22(+7.91%)
Jul 18, 2022 2.920 2.991 2.760 2.780 444,351 -0.11(-3.81%)
Jul 15, 2022 2.860 2.910 2.710 2.890 461,144 +0.09(+3.21%)
Jul 14, 2022 2.860 2.880 2.720 2.800 336,068 -0.12(-4.11%)
Jul 13, 2022 2.700 2.960 2.700 2.920 477,176 +0.14(+5.04%)
Jul 12, 2022 2.740 2.810 2.620 2.780 465,201 +0.07(+2.58%)
Jul 11, 2022 2.900 2.920 2.680 2.710 545,112 -0.21(-7.19%)
Jul 08, 2022 2.890 2.970 2.780 2.920 612,856 -0.03(-1.02%)
Jul 07, 2022 2.730 2.990 2.700 2.950 1,448,348 +0.21(+7.66%)
Jul 06, 2022 2.660 2.810 2.650 2.740 942,419 +0.05(+1.86%)
Jul 05, 2022 2.350 2.720 2.310 2.690 1,890,284 +0.29(+12.08%)
Jul 01, 2022 2.350 2.435 2.310 2.400 1,041,713 +0.08(+3.45%)
Jun 30, 2022 2.350 2.388 2.250 2.320 823,670 -0.09(-3.73%)
Jun 29, 2022 2.310 2.425 2.260 2.410 1,277,963 +0.07(+2.99%)
Jun 28, 2022 2.460 2.460 2.220 2.340 3,071,586 -0.09(-3.70%)
Jun 27, 2022 2.890 2.950 2.420 2.430 2,594,250 -0.46(-15.92%)
Jun 24, 2022 3.050 3.105 2.830 2.890 13,413,084 -0.13(-4.30%)
Jun 23, 2022 2.950 3.050 2.870 3.020 1,872,531 +0.05(+1.68%)
Jun 22, 2022 2.750 3.040 2.690 2.970 1,297,803 +0.19(+6.83%)
Jun 21, 2022 3.000 3.120 2.745 2.780 1,774,163 -0.17(-5.76%)
Jun 17, 2022 3.050 3.170 2.910 2.950 3,358,645 -0.05(-1.67%)
Jun 16, 2022 3.290 3.290 2.840 3.000 2,046,582 -0.36(-10.71%)
Jun 15, 2022 3.052 3.450 3.052 3.360 971,430 +0.24(+7.69%)
Jun 14, 2022 3.000 3.130 3.000 3.120 679,083 +0.15(+5.05%)
Jun 13, 2022 3.320 3.340 2.900 2.970 853,887 -0.46(-13.41%)
Jun 10, 2022 3.600 3.640 3.380 3.430 411,802 -0.26(-7.05%)
Jun 09, 2022 4.060 4.060 3.670 3.690 659,082 -0.39(-9.56%)
Jun 08, 2022 3.770 4.210 3.720 4.080 598,224 +0.30(+7.94%)
Jun 07, 2022 4.010 4.010 3.530 3.780 987,269 -0.32(-7.80%)
Jun 06, 2022 4.500 4.650 4.055 4.100 779,155 -0.28(-6.39%)
Jun 03, 2022 4.400 4.640 4.220 4.380 865,158 -0.07(-1.57%)
Jun 02, 2022 4.280 4.500 4.240 4.450 732,630 +0.17(+3.97%)
Jun 01, 2022 4.250 4.460 4.220 4.280 639,155 +0.03(+0.71%)
May 31, 2022 4.240 4.280 4.130 4.250 638,699 +0.01(+0.24%)
May 27, 2022 3.940 4.250 3.880 4.240 802,240 +0.34(+8.72%)
May 26, 2022 3.930 4.240 3.870 3.900 773,758 -0.05(-1.27%)
May 25, 2022 3.860 3.990 3.810 3.950 370,425 +0.06(+1.54%)
May 24, 2022 3.920 3.990 3.790 3.890 784,145 -0.06(-1.52%)
May 23, 2022 3.930 4.030 3.830 3.950 537,098 +0.03(+0.77%)
May 20, 2022 3.910 4.070 3.730 3.920 565,731 +0.07(+1.82%)
May 19, 2022 3.630 3.980 3.630 3.850 493,478 +0.16(+4.34%)
May 18, 2022 3.660 3.980 3.590 3.690 677,954 -0.05(-1.34%)
May 17, 2022 3.520 3.780 3.510 3.740 757,163 +0.28(+8.09%)
May 16, 2022 3.550 3.630 3.420 3.460 702,969 -0.14(-3.89%)
May 13, 2022 3.280 3.890 3.270 3.600 1,351,407 +0.38(+11.80%)
May 12, 2022 2.970 3.300 2.860 3.220 1,170,250 +0.16(+5.23%)
May 11, 2022 3.310 3.350 3.025 3.060 1,003,106 -0.31(-9.20%)
May 10, 2022 3.450 3.730 3.230 3.370 1,178,890 -0.12(-3.44%)
May 09, 2022 3.700 3.830 3.480 3.490 793,783 -0.47(-11.87%)
May 06, 2022 4.160 4.160 3.815 3.960 690,469 -0.21(-5.04%)
May 05, 2022 4.490 4.490 4.050 4.170 480,655 -0.35(-7.74%)
May 04, 2022 4.440 4.570 4.170 4.520 798,914 +0.05(+1.12%)
May 03, 2022 4.560 4.620 4.330 4.470 520,105 -0.07(-1.54%)
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.