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

Quantum-Si Inc (NQ: QSI )

1.725 +0.105 (+6.48%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 23, 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 (%)
Aug 31, 2023 2.240 2.380 2.240 2.340 1,149,140 +0.08(+3.54%)
Aug 30, 2023 2.240 2.280 2.130 2.260 890,475 +0.01(+0.44%)
Aug 29, 2023 2.200 2.300 2.070 2.250 1,728,645 +0.05(+2.27%)
Aug 28, 2023 2.200 2.300 2.135 2.200 1,104,611 +0.08(+3.77%)
Aug 25, 2023 2.070 2.180 2.030 2.120 1,237,207 +0.03(+1.44%)
Aug 24, 2023 2.140 2.185 2.060 2.090 1,931,433 -0.04(-1.88%)
Aug 23, 2023 2.000 2.200 1.970 2.130 1,786,439 +0.16(+8.12%)
Aug 22, 2023 2.080 2.080 1.920 1.970 1,185,769 -0.05(-2.48%)
Aug 21, 2023 2.020 2.070 1.940 2.020 1,438,510 +0.05(+2.54%)
Aug 18, 2023 1.900 2.000 1.860 1.970 1,209,618 +0.01(+0.51%)
Aug 17, 2023 2.010 2.030 1.930 1.960 1,890,290 -0.06(-2.97%)
Aug 16, 2023 2.110 2.140 1.970 2.020 1,936,878 -0.07(-3.35%)
Aug 15, 2023 2.000 2.133 1.994 2.090 1,952,794 +0.09(+4.76%)
Aug 14, 2023 2.150 2.170 1.970 1.995 2,735,375 -0.21(-9.73%)
Aug 11, 2023 2.160 2.290 2.150 2.210 2,256,117 +0.03(+1.38%)
Aug 10, 2023 2.320 2.320 2.111 2.180 3,008,580 -0.14(-6.03%)
Aug 09, 2023 2.070 2.390 2.060 2.320 3,054,504 +0.27(+13.17%)
Aug 08, 2023 2.220 2.229 2.010 2.050 4,146,855 -0.25(-10.87%)
Aug 07, 2023 2.720 2.790 2.045 2.300 10,603,182 -1.09(-32.15%)
Aug 04, 2023 3.580 3.600 3.330 3.390 2,829,946 -0.15(-4.10%)
Aug 03, 2023 3.330 3.730 3.300 3.535 1,871,935 +0.14(+4.12%)
Aug 02, 2023 3.610 3.619 3.300 3.395 2,115,348 -0.31(-8.49%)
Aug 01, 2023 3.880 3.901 3.550 3.710 3,104,188 -0.18(-4.63%)
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 5,637,760 +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 -0.01(-0.62%)
Jun 14, 2023 1.720 1.780 1.610 1.610 430,727 -0.07(-4.17%)
Jun 13, 2023 1.590 1.705 1.580 1.680 598,090 +0.07(+4.35%)
Jun 12, 2023 1.600 1.640 1.580 1.610 541,611 +0.01(+0.63%)
Jun 09, 2023 1.740 1.740 1.580 1.600 390,879 -0.09(-5.33%)
Jun 08, 2023 1.760 1.820 1.680 1.690 286,317 -0.08(-4.52%)
Jun 07, 2023 1.850 1.910 1.770 1.770 533,962 -0.06(-3.28%)
Jun 06, 2023 1.670 1.890 1.670 1.830 535,515 +0.17(+10.24%)
Jun 05, 2023 1.680 1.730 1.650 1.660 543,347 -0.03(-1.78%)
Jun 02, 2023 1.600 1.700 1.560 1.690 459,116 +0.15(+9.74%)
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.