Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum-Si Inc (NQ: QSI )

1.620 +0.410 (+33.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 1.250 1.710 1.170 1.620 26,921,416 +0.41(+33.88%)
Nov 21, 2024 1.350 1.360 1.170 1.210 21,818,392 -0.18(-12.95%)
Nov 20, 2024 1.560 1.890 1.240 1.390 282,278,144 +0.76(+119.59%)
Nov 19, 2024 0.6901 0.6901 0.6121 0.6330 1,398,300 -0.03(-4.22%)
Nov 18, 2024 0.7300 0.7500 0.6516 0.6609 1,468,541 -0.07(-10.00%)
Nov 15, 2024 0.7818 0.7999 0.7300 0.7343 697,546 -0.05(-5.77%)
Nov 14, 2024 0.8400 0.8400 0.7429 0.7793 690,863 -0.01(-1.52%)
Nov 13, 2024 0.7900 0.8518 0.7871 0.7913 902,744 +0.02(+2.06%)
Nov 12, 2024 0.8205 0.8793 0.7600 0.7753 1,477,165 -0.22(-22.43%)
Nov 11, 2024 0.9500 1.010 0.9100 0.9995 915,433 +0.06(+6.34%)
Nov 08, 2024 0.9026 0.9500 0.8773 0.9399 530,489 +0.04(+3.94%)
Nov 07, 2024 0.8819 0.9397 0.8800 0.9043 516,624 +0.00(+0.54%)
Nov 06, 2024 0.9000 0.9013 0.8500 0.8994 724,502 +0.05(+6.07%)
Nov 05, 2024 0.7500 0.8660 0.7500 0.8479 682,880 +0.09(+11.92%)
Nov 04, 2024 0.7448 0.7645 0.7350 0.7576 324,817 -0.01(-1.38%)
Nov 01, 2024 0.7000 0.7720 0.7000 0.7682 598,664 +0.07(+9.59%)
Oct 31, 2024 0.7600 0.7700 0.7001 0.7010 751,375 -0.04(-5.27%)
Oct 30, 2024 0.7600 0.7961 0.7393 0.7400 489,790 -0.03(-3.97%)
Oct 29, 2024 0.7499 0.7900 0.7499 0.7706 713,056 +0.00(+0.09%)
Oct 28, 2024 0.7400 0.7768 0.7400 0.7699 648,033 +0.02(+3.34%)
Oct 25, 2024 0.7800 0.7870 0.7402 0.7450 574,488 -0.03(-3.93%)
Oct 24, 2024 0.7900 0.8099 0.7630 0.7755 460,717 -0.02(-2.11%)
Oct 23, 2024 0.8000 0.8096 0.7701 0.7922 349,630 -0.01(-0.99%)
Oct 22, 2024 0.7900 0.8259 0.7900 0.8001 301,530 -0.00(-0.10%)
Oct 21, 2024 0.8103 0.8279 0.7955 0.8009 630,991 -0.02(-1.84%)
Oct 18, 2024 0.7828 0.8483 0.7828 0.8159 569,829 +0.04(+4.50%)
Oct 17, 2024 0.8400 0.8499 0.7700 0.7808 871,957 -0.04(-4.36%)
Oct 16, 2024 0.8500 0.8578 0.8050 0.8164 602,912 -0.03(-3.04%)
Oct 15, 2024 0.8100 0.8600 0.7990 0.8420 422,304 +0.03(+3.94%)
Oct 14, 2024 0.8200 0.8549 0.7945 0.8101 339,452 -0.01(-1.76%)
Oct 11, 2024 0.7800 0.8658 0.7799 0.8246 478,658 +0.04(+4.67%)
Oct 10, 2024 0.8136 0.8157 0.7878 0.7878 373,632 -0.03(-3.36%)
Oct 09, 2024 0.8355 0.8695 0.8028 0.8152 258,938 -0.02(-2.63%)
Oct 08, 2024 0.8546 0.8700 0.8300 0.8372 260,610 +0.01(+0.69%)
Oct 07, 2024 0.8626 0.8930 0.8310 0.8315 192,940 -0.05(-5.51%)
Oct 04, 2024 0.8620 0.9079 0.8402 0.8800 299,017 +0.04(+5.14%)
Oct 03, 2024 0.8330 0.8511 0.8200 0.8370 311,961 +0.00(+0.52%)
Oct 02, 2024 0.8355 0.8700 0.8327 0.8327 363,408 -0.01(-0.87%)
Oct 01, 2024 0.8700 0.8999 0.8340 0.8400 540,968 -0.04(-4.78%)
Sep 30, 2024 0.9300 0.9402 0.8800 0.8822 387,845 -0.03(-3.48%)
Sep 27, 2024 0.9200 0.9800 0.9000 0.9140 439,142 +0.01(+1.11%)
Sep 26, 2024 0.9295 0.9400 0.8800 0.9040 330,377 +0.01(+0.59%)
Sep 25, 2024 0.9400 0.9404 0.8900 0.8987 350,284 -0.04(-3.93%)
Sep 24, 2024 0.9110 0.9650 0.8900 0.9355 330,590 +0.03(+2.80%)
Sep 23, 2024 0.9870 0.9870 0.9100 0.9100 527,685 -0.07(-6.84%)
Sep 20, 2024 1.040 1.060 0.9700 0.9768 1,411,634 -0.08(-7.85%)
Sep 19, 2024 1.010 1.100 1.010 1.060 691,104 +0.06(+6.00%)
Sep 18, 2024 0.9855 1.090 0.9425 1.000 725,294 +0.02(+2.03%)
Sep 17, 2024 0.9400 1.000 0.9263 0.9801 321,612 +0.07(+8.05%)
Sep 16, 2024 0.8979 0.9600 0.8979 0.9071 311,612 -0.02(-1.74%)
Sep 13, 2024 0.9011 0.9600 0.8688 0.9232 454,788 +0.02(+2.45%)
Sep 12, 2024 0.9200 0.9500 0.8910 0.9011 313,209 -0.02(-2.05%)
Sep 11, 2024 0.9302 0.9449 0.9100 0.9200 260,007 -0.02(-2.38%)
Sep 10, 2024 0.9314 0.9700 0.9115 0.9424 325,220 -0.01(-0.79%)
Sep 09, 2024 0.9300 0.9799 0.9005 0.9499 528,594 +0.04(+4.29%)
Sep 06, 2024 0.9000 0.9400 0.8800 0.9108 554,411 +0.00(+0.51%)
Sep 05, 2024 0.9200 0.9500 0.9010 0.9062 200,595 -0.01(-0.91%)
Sep 04, 2024 0.9000 0.9392 0.8700 0.9145 326,682 +0.01(+1.61%)
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.