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

Quantum-Si Inc (NQ: QSI )

1.770 -0.030 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2021 6.260 6.550 6.260 6.480 2,550,773 +0.20(+3.18%)
Nov 29, 2021 6.720 6.770 6.213 6.280 834,506 -0.31(-4.70%)
Nov 26, 2021 6.330 6.700 6.290 6.590 459,497 +0.09(+1.38%)
Nov 24, 2021 6.620 6.620 6.280 6.500 1,250,566 -0.15(-2.26%)
Nov 23, 2021 6.840 6.970 6.510 6.650 894,021 -0.16(-2.35%)
Nov 22, 2021 7.610 7.645 6.750 6.810 1,422,994 -0.77(-10.16%)
Nov 19, 2021 7.620 7.877 7.520 7.580 483,075 +0.00(+0.00%)
Nov 18, 2021 7.930 7.598 7.540 7.580 780,218 -0.36(-4.53%)
Nov 17, 2021 8.080 8.130 7.800 7.940 558,396 -0.10(-1.24%)
Nov 16, 2021 7.930 8.180 7.830 8.040 463,495 +0.15(+1.90%)
Nov 15, 2021 8.230 8.230 7.750 7.890 922,999 -0.28(-3.43%)
Nov 12, 2021 7.870 8.360 7.870 8.170 869,803 +0.30(+3.81%)
Nov 11, 2021 7.850 8.097 7.610 7.870 751,204 +0.19(+2.47%)
Nov 10, 2021 7.790 7.655 7.680 683,155 -0.10(-1.29%)
Nov 09, 2021 8.010 8.025 7.730 7.780 648,020 -0.24(-2.99%)
Nov 08, 2021 7.960 8.170 7.820 8.020 431,292 +0.12(+1.52%)
Nov 05, 2021 8.230 8.230 7.797 7.900 796,073 -0.30(-3.66%)
Nov 04, 2021 8.420 8.470 8.190 8.200 408,567 -0.19(-2.26%)
Nov 03, 2021 8.410 8.490 8.180 8.390 464,364 -0.01(-0.12%)
Nov 02, 2021 8.520 8.520 8.195 8.400 431,211 -0.05(-0.59%)
Nov 01, 2021 8.090 8.510 8.280 8.450 525,417 +0.39(+4.84%)
Oct 29, 2021 8.120 8.220 7.890 8.060 661,309 +0.03(+0.37%)
Oct 28, 2021 7.900 8.080 7.740 8.030 644,881 +0.14(+1.77%)
Oct 27, 2021 8.230 8.180 7.850 7.890 618,977 -0.28(-3.43%)
Oct 26, 2021 8.350 8.170 466,234 -0.16(-1.92%)
Oct 25, 2021 8.110 8.350 7.961 8.330 697,133 +0.23(+2.84%)
Oct 22, 2021 8.520 8.520 8.080 8.100 662,199 -0.39(-4.59%)
Oct 21, 2021 8.720 8.860 8.310 8.490 513,869 -0.23(-2.64%)
Oct 20, 2021 8.900 9.100 8.610 8.720 975,278 +0.21(+2.47%)
Oct 19, 2021 8.280 8.800 8.160 8.510 669,279 +0.30(+3.65%)
Oct 18, 2021 8.530 8.730 8.170 8.210 755,425 -0.39(-4.53%)
Oct 15, 2021 8.840 8.907 8.560 8.600 443,732 -0.15(-1.71%)
Oct 14, 2021 8.840 9.070 8.710 8.750 486,081 +0.05(+0.57%)
Oct 13, 2021 8.720 8.780 8.540 8.700 401,613 +0.15(+1.75%)
Oct 12, 2021 8.640 8.640 8.430 8.550 333,789 -0.02(-0.23%)
Oct 11, 2021 8.260 8.770 8.130 8.570 451,928 +0.24(+2.88%)
Oct 08, 2021 8.430 8.480 8.209 8.330 495,949 -0.06(-0.72%)
Oct 07, 2021 8.090 8.450 7.974 8.390 592,783 +0.39(+4.88%)
Oct 06, 2021 8.100 8.180 7.950 8.000 637,891 -0.22(-2.68%)
Oct 05, 2021 8.150 8.300 8.040 8.220 503,933 +0.15(+1.86%)
Oct 04, 2021 8.430 8.540 8.040 8.070 649,415 -0.36(-4.27%)
Oct 01, 2021 8.400 8.480 8.070 8.430 756,855 +0.09(+1.08%)
Sep 30, 2021 8.550 8.580 8.320 8.340 548,205 -0.07(-0.83%)
Sep 29, 2021 8.930 9.190 8.360 8.410 1,151,230 -0.58(-6.45%)
Sep 28, 2021 9.190 9.220 8.700 8.990 860,995 -0.25(-2.71%)
Sep 27, 2021 8.840 9.330 8.640 9.240 581,604 +0.43(+4.88%)
Sep 24, 2021 9.060 9.070 8.690 8.810 585,046 -0.31(-3.40%)
Sep 23, 2021 9.070 9.140 8.800 9.120 419,124 -0.03(-0.33%)
Sep 22, 2021 8.560 9.365 8.480 9.150 606,200 +0.68(+8.03%)
Sep 21, 2021 8.720 8.800 8.400 8.470 446,338 -0.16(-1.85%)
Sep 20, 2021 8.460 8.691 8.300 8.630 802,038 -0.17(-1.93%)
Sep 17, 2021 8.660 8.850 8.510 8.800 4,643,932 +0.20(+2.33%)
Sep 16, 2021 9.080 9.150 8.550 8.600 974,264 -0.50(-5.49%)
Sep 15, 2021 9.160 9.270 9.010 9.100 745,419 -0.01(-0.11%)
Sep 14, 2021 9.000 9.170 8.940 9.110 484,431 +0.18(+2.02%)
Sep 13, 2021 8.950 9.170 8.630 8.930 689,195 -0.07(-0.78%)
Sep 10, 2021 9.120 9.270 8.905 9.000 719,533 -0.17(-1.85%)
Sep 09, 2021 8.660 9.270 8.500 9.170 910,699 +0.64(+7.50%)
Sep 08, 2021 8.900 9.090 8.440 8.530 824,028 -0.34(-3.83%)
Sep 07, 2021 9.520 9.710 8.830 8.870 1,197,574 -0.66(-6.93%)
Sep 03, 2021 10.00 10.14 9.510 9.530 755,324 -0.38(-3.83%)
Sep 02, 2021 9.790 10.08 9.620 9.910 537,123 +0.15(+1.54%)
Sep 01, 2021 9.610 10.15 9.570 9.760 707,283 +0.04(+0.41%)
Aug 31, 2021 9.350 9.740 9.290 9.720 588,833 +0.28(+2.97%)
Aug 30, 2021 9.890 9.885 9.310 9.440 857,918 -0.24(-2.48%)
Aug 27, 2021 8.950 9.940 8.940 9.680 942,615 +0.80(+9.01%)
Aug 26, 2021 8.960 9.230 8.830 8.880 511,347 -0.09(-1.00%)
Aug 25, 2021 9.100 9.380 8.800 8.970 1,293,323 +0.02(+0.22%)
Aug 24, 2021 8.710 9.200 8.430 8.950 1,468,086 +0.48(+5.67%)
Aug 23, 2021 8.400 8.850 8.320 8.470 1,057,071 +0.15(+1.80%)
Aug 20, 2021 8.280 8.560 8.155 8.320 840,411 +0.04(+0.48%)
Aug 19, 2021 8.430 8.870 8.200 8.280 1,153,453 -0.35(-4.06%)
Aug 18, 2021 8.250 8.790 7.910 8.630 1,280,777 +0.51(+6.28%)
Aug 17, 2021 8.160 8.380 7.910 8.120 1,059,921 -0.01(-0.12%)
Aug 16, 2021 8.080 8.340 7.430 8.130 2,541,298 +0.16(+2.01%)
Aug 13, 2021 8.690 8.690 7.930 7.970 1,530,162 -0.64(-7.43%)
Aug 12, 2021 8.500 9.000 8.470 8.610 1,061,800 +0.29(+3.49%)
Aug 11, 2021 8.920 8.920 8.170 8.320 1,469,250 -0.51(-5.78%)
Aug 10, 2021 9.110 9.170 8.500 8.830 1,174,793 -0.28(-3.07%)
Aug 09, 2021 8.780 9.150 8.400 9.110 1,551,135 +0.39(+4.47%)
Aug 06, 2021 9.250 9.250 8.550 8.720 1,467,584 -0.57(-6.14%)
Aug 05, 2021 8.960 9.390 8.550 9.290 1,393,910 +0.33(+3.68%)
Aug 04, 2021 8.850 9.090 8.650 8.960 1,080,661 -0.04(-0.44%)
Aug 03, 2021 8.710 9.320 8.520 9.000 1,922,453 +0.35(+4.05%)
Aug 02, 2021 9.940 9.940 8.520 8.650 3,798,260 -0.80(-8.47%)
Jul 30, 2021 10.18 10.46 9.420 9.450 2,349,864 -0.55(-5.50%)
Jul 29, 2021 11.06 11.19 9.900 10.00 3,235,451 -1.00(-9.09%)
Jul 28, 2021 11.51 11.69 10.90 11.00 3,047,275 -0.22(-1.96%)
Jul 27, 2021 12.42 12.42 11.02 11.22 1,971,474 -1.08(-8.78%)
Jul 26, 2021 12.20 12.59 12.14 12.30 997,146 +0.20(+1.65%)
Jul 23, 2021 12.15 12.35 11.70 12.10 951,313 +0.14(+1.17%)
Jul 22, 2021 12.51 12.95 11.72 11.96 3,386,762 -0.76(-5.97%)
Jul 21, 2021 12.39 12.79 12.30 12.72 405,121 +0.44(+3.58%)
Jul 20, 2021 11.87 12.30 11.77 12.28 769,996 +0.41(+3.45%)
Jul 19, 2021 10.81 11.90 10.76 11.87 781,982 +0.78(+7.03%)
Jul 16, 2021 11.89 12.07 10.92 11.09 1,196,756 -0.77(-6.49%)
Jul 15, 2021 11.75 12.13 11.14 11.86 1,188,884 -0.15(-1.25%)
Jul 14, 2021 12.13 12.32 11.66 12.01 1,064,514 +0.41(+3.53%)
Jul 13, 2021 12.71 12.86 11.50 11.60 1,433,338 -1.21(-9.45%)
Jul 12, 2021 14.03 14.17 12.56 12.81 1,107,384 -0.75(-5.53%)
Jul 09, 2021 12.50 13.60 12.27 13.56 1,594,379 +1.43(+11.79%)
Jul 08, 2021 10.90 12.38 10.86 12.13 1,350,735 +0.55(+4.75%)
Jul 07, 2021 12.55 12.65 11.36 11.58 1,628,864 -1.06(-8.39%)
Jul 06, 2021 12.79 13.33 12.39 12.64 1,062,313 +0.10(+0.80%)
Jul 02, 2021 12.12 12.69 12.12 12.54 1,034,748 +0.48(+3.98%)
Jul 01, 2021 12.57 12.75 11.60 12.06 1,236,071 -0.20(-1.63%)
Jun 30, 2021 12.45 12.61 12.02 12.26 1,273,163 -0.28(-2.23%)
Jun 29, 2021 13.10 13.13 12.38 12.54 1,812,320 +0.16(+1.29%)
Jun 28, 2021 12.00 12.46 11.91 12.38 2,450,345 +0.86(+7.47%)
Jun 25, 2021 11.44 11.88 11.33 11.52 1,123,427 +0.52(+4.73%)
Jun 24, 2021 10.79 11.16 10.55 11.00 849,274 +0.45(+4.27%)
Jun 23, 2021 10.50 10.91 10.32 10.55 1,015,956 +0.36(+3.53%)
Jun 22, 2021 9.970 10.50 9.860 10.19 1,437,340 +0.48(+4.94%)
Jun 21, 2021 9.260 9.890 9.100 9.710 1,214,625 +0.49(+5.31%)
Jun 18, 2021 8.520 9.300 8.450 9.220 2,105,389 +1.12(+13.83%)
Jun 17, 2021 8.250 8.390 7.850 8.100 3,493,777 -0.20(-2.41%)
Jun 16, 2021 8.580 8.580 8.140 8.300 888,016 -0.28(-3.26%)
Jun 15, 2021 8.590 8.839 8.500 8.580 1,129,186 +0.09(+1.06%)
Jun 14, 2021 9.880 9.981 8.350 8.490 1,580,423 -1.26(-12.92%)
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.