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, 2023 1.650 1.660 1.575 1.610 610,342 -0.01(-0.62%)
Nov 29, 2023 1.520 1.675 1.520 1.620 774,316 +0.11(+7.28%)
Nov 28, 2023 1.470 1.550 1.420 1.510 483,549 +0.02(+1.34%)
Nov 27, 2023 1.550 1.550 1.440 1.490 514,632 -0.04(-2.61%)
Nov 24, 2023 1.500 1.550 1.480 1.530 322,890 +0.01(+0.66%)
Nov 22, 2023 1.550 1.640 1.480 1.520 591,482 -0.03(-1.94%)
Nov 21, 2023 1.580 1.625 1.490 1.550 570,987 -0.03(-1.90%)
Nov 20, 2023 1.650 1.650 1.550 1.580 654,675 -0.07(-4.24%)
Nov 17, 2023 1.620 1.680 1.550 1.650 640,705 +0.06(+4.10%)
Nov 16, 2023 1.650 1.660 1.490 1.585 653,535 -0.07(-4.52%)
Nov 15, 2023 1.620 1.830 1.620 1.660 1,378,750 +0.06(+3.75%)
Nov 14, 2023 1.420 1.630 1.420 1.600 1,485,183 +0.25(+18.52%)
Nov 13, 2023 1.410 1.430 1.340 1.350 498,912 -0.07(-4.93%)
Nov 10, 2023 1.350 1.470 1.340 1.420 1,125,112 +0.09(+6.77%)
Nov 09, 2023 1.280 1.410 1.260 1.330 1,178,483 +0.09(+7.26%)
Nov 08, 2023 1.340 1.340 1.210 1.240 701,487 -0.08(-6.06%)
Nov 07, 2023 1.250 1.320 1.241 1.320 434,287 +0.07(+6.02%)
Nov 06, 2023 1.380 1.380 1.230 1.245 514,390 -0.12(-9.12%)
Nov 03, 2023 1.420 1.490 1.360 1.370 1,142,012 -0.01(-0.72%)
Nov 02, 2023 1.220 1.390 1.220 1.380 877,001 +0.19(+15.97%)
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.