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 (%)
Mar 31, 2022 4.960 5.269 4.650 4.680 933,354 -0.32(-6.40%)
Mar 30, 2022 5.200 5.420 4.990 5.000 736,605 -0.24(-4.58%)
Mar 29, 2022 4.630 5.260 4.630 5.240 1,121,196 +0.64(+13.91%)
Mar 28, 2022 4.650 4.750 4.350 4.600 455,469 -0.07(-1.50%)
Mar 25, 2022 4.700 4.770 4.480 4.670 528,773 -0.02(-0.43%)
Mar 24, 2022 4.900 4.940 4.420 4.690 926,866 -0.18(-3.70%)
Mar 23, 2022 4.920 5.080 4.788 4.870 493,114 -0.11(-2.21%)
Mar 22, 2022 4.620 5.160 4.620 4.980 1,178,809 +0.42(+9.21%)
Mar 21, 2022 4.870 4.920 4.525 4.560 1,098,083 -0.37(-7.51%)
Mar 18, 2022 4.630 5.060 4.620 4.930 1,881,875 +0.09(+1.86%)
Mar 17, 2022 3.960 4.890 3.800 4.840 2,457,276 +0.94(+24.10%)
Mar 16, 2022 3.930 4.070 3.860 3.900 1,185,980 +0.04(+1.04%)
Mar 15, 2022 3.860 3.945 3.740 3.860 765,152 +0.00(+0.00%)
Mar 14, 2022 4.060 4.139 3.720 3.860 1,901,818 -0.24(-5.85%)
Mar 11, 2022 4.390 4.500 4.060 4.100 922,650 -0.30(-6.82%)
Mar 10, 2022 4.420 4.560 4.260 4.400 841,118 -0.09(-2.00%)
Mar 09, 2022 4.100 4.660 4.092 4.490 1,402,999 +0.47(+11.69%)
Mar 08, 2022 4.060 4.190 3.935 4.020 1,066,463 -0.01(-0.25%)
Mar 07, 2022 3.990 4.270 3.990 4.030 917,471 +0.03(+0.75%)
Mar 04, 2022 4.090 4.190 3.940 4.000 761,063 -0.09(-2.20%)
Mar 03, 2022 4.500 4.600 4.090 4.090 580,057 -0.33(-7.47%)
Mar 02, 2022 4.630 4.630 4.340 4.420 844,760 -0.30(-6.36%)
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.