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

Quantum-Si Inc (NQ: QSI )

1.570 +0.060 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 1.660 1.830 1.655 1.760 1,001,529 +0.11(+6.67%)
Mar 30, 2023 1.670 1.730 1.640 1.650 347,397 -0.01(-0.60%)
Mar 29, 2023 1.620 1.660 1.600 1.660 308,292 +0.06(+3.75%)
Mar 28, 2023 1.610 1.670 1.590 1.600 456,495 -0.05(-3.03%)
Mar 27, 2023 1.610 1.670 1.590 1.650 364,744 +0.05(+3.12%)
Mar 24, 2023 1.590 1.620 1.540 1.600 715,766 +0.01(+0.63%)
Mar 23, 2023 1.680 1.680 1.570 1.590 1,261,251 -0.06(-3.64%)
Mar 22, 2023 1.750 1.750 1.640 1.650 708,186 -0.10(-5.71%)
Mar 21, 2023 1.730 1.780 1.695 1.750 473,982 +0.04(+2.34%)
Mar 20, 2023 1.760 1.760 1.675 1.710 830,257 -0.02(-1.16%)
Mar 17, 2023 1.760 1.760 1.690 1.730 1,367,128 -0.04(-2.26%)
Mar 16, 2023 1.800 1.840 1.740 1.770 531,682 +0.00(+0.00%)
Mar 15, 2023 1.690 1.800 1.690 1.770 455,056 -0.01(-0.56%)
Mar 14, 2023 1.750 1.790 1.670 1.780 1,220,954 +0.10(+5.95%)
Mar 13, 2023 1.590 1.750 1.570 1.680 855,653 +0.09(+5.66%)
Mar 10, 2023 1.670 1.730 1.580 1.590 1,113,161 -0.10(-5.92%)
Mar 09, 2023 1.770 1.800 1.655 1.690 1,029,868 -0.10(-5.59%)
Mar 08, 2023 1.860 1.900 1.775 1.790 877,187 -0.10(-5.29%)
Mar 07, 2023 1.880 1.970 1.851 1.890 373,856 +0.01(+0.53%)
Mar 06, 2023 2.140 2.140 1.830 1.880 995,018 -0.28(-12.96%)
Mar 03, 2023 1.950 2.220 1.940 2.160 926,274 +0.22(+11.34%)
Mar 02, 2023 1.730 1.970 1.727 1.940 700,487 +0.15(+8.38%)
Mar 01, 2023 1.800 1.830 1.750 1.790 770,557 -0.03(-1.65%)
Feb 28, 2023 1.790 1.860 1.790 1.820 1,961,365 +0.01(+0.55%)
Feb 27, 2023 1.870 1.870 1.775 1.810 644,262 -0.03(-1.63%)
Feb 24, 2023 1.900 1.910 1.810 1.840 576,104 -0.08(-4.17%)
Feb 23, 2023 1.930 1.950 1.860 1.920 361,153 +0.00(+0.00%)
Feb 22, 2023 1.950 1.960 1.880 1.920 610,907 -0.01(-0.52%)
Feb 21, 2023 2.020 2.027 1.930 1.930 755,745 -0.10(-4.93%)
Feb 17, 2023 2.050 2.050 1.970 2.030 680,073 +0.01(+0.50%)
Feb 16, 2023 2.120 2.150 2.000 2.020 613,342 -0.14(-6.48%)
Feb 15, 2023 2.050 2.188 2.050 2.160 521,461 +0.06(+2.86%)
Feb 14, 2023 2.060 2.150 2.020 2.100 609,719 +0.03(+1.45%)
Feb 13, 2023 2.100 2.110 2.050 2.070 534,821 -0.06(-2.82%)
Feb 10, 2023 2.140 2.160 2.087 2.130 615,372 -0.03(-1.39%)
Feb 09, 2023 2.280 2.310 2.150 2.160 517,426 -0.12(-5.26%)
Feb 08, 2023 2.370 2.410 2.230 2.280 362,453 -0.09(-3.80%)
Feb 07, 2023 2.350 2.390 2.275 2.370 390,010 +0.01(+0.42%)
Feb 06, 2023 2.490 2.530 2.360 2.360 447,749 -0.09(-3.67%)
Feb 03, 2023 2.500 2.550 2.370 2.450 732,343 -0.13(-5.04%)
Feb 02, 2023 2.250 2.635 2.250 2.580 1,194,391 +0.41(+18.89%)
Feb 01, 2023 2.170 2.250 2.100 2.170 971,447 -0.05(-2.25%)
Jan 31, 2023 2.160 2.250 2.150 2.220 531,727 +0.07(+3.26%)
Jan 30, 2023 2.210 2.250 2.130 2.150 488,652 -0.04(-1.83%)
Jan 27, 2023 2.190 2.320 2.170 2.190 445,023 -0.03(-1.35%)
Jan 26, 2023 2.320 2.400 2.190 2.220 510,694 -0.06(-2.63%)
Jan 25, 2023 2.140 2.290 2.105 2.280 427,391 +0.14(+6.54%)
Jan 24, 2023 2.250 2.265 2.140 2.140 326,075 -0.11(-4.89%)
Jan 23, 2023 2.250 2.310 2.220 2.250 483,851 +0.00(+0.00%)
Jan 20, 2023 2.210 2.280 2.130 2.250 622,702 +0.03(+1.35%)
Jan 19, 2023 2.240 2.290 2.180 2.220 580,715 -0.07(-3.06%)
Jan 18, 2023 2.320 2.485 2.250 2.290 772,810 -0.08(-3.38%)
Jan 17, 2023 2.210 2.385 2.180 2.370 621,728 +0.16(+7.24%)
Jan 13, 2023 2.180 2.260 2.130 2.210 581,593 +0.03(+1.38%)
Jan 12, 2023 2.090 2.190 2.000 2.180 651,323 +0.08(+3.81%)
Jan 11, 2023 1.940 2.110 1.930 2.100 699,571 +0.13(+6.60%)
Jan 10, 2023 1.860 1.980 1.860 1.970 450,451 +0.10(+5.35%)
Jan 09, 2023 1.770 1.930 1.750 1.870 924,264 +0.15(+8.72%)
Jan 06, 2023 1.740 1.760 1.640 1.720 1,015,229 -0.02(-1.15%)
Jan 05, 2023 1.890 1.890 1.730 1.740 810,763 -0.15(-7.94%)
Jan 04, 2023 1.880 1.890 1.820 1.890 516,567 +0.05(+2.72%)
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.