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 (%)
May 31, 2022 4.240 4.280 4.130 4.250 638,699 +0.01(+0.24%)
May 27, 2022 3.940 4.250 3.880 4.240 802,240 +0.34(+8.72%)
May 26, 2022 3.930 4.240 3.870 3.900 773,758 -0.05(-1.27%)
May 25, 2022 3.860 3.990 3.810 3.950 370,425 +0.06(+1.54%)
May 24, 2022 3.920 3.990 3.790 3.890 784,145 -0.06(-1.52%)
May 23, 2022 3.930 4.030 3.830 3.950 537,098 +0.03(+0.77%)
May 20, 2022 3.910 4.070 3.730 3.920 565,731 +0.07(+1.82%)
May 19, 2022 3.630 3.980 3.630 3.850 493,478 +0.16(+4.34%)
May 18, 2022 3.660 3.980 3.590 3.690 677,954 -0.05(-1.34%)
May 17, 2022 3.520 3.780 3.510 3.740 757,163 +0.28(+8.09%)
May 16, 2022 3.550 3.630 3.420 3.460 702,969 -0.14(-3.89%)
May 13, 2022 3.280 3.890 3.270 3.600 1,351,407 +0.38(+11.80%)
May 12, 2022 2.970 3.300 2.860 3.220 1,170,250 +0.16(+5.23%)
May 11, 2022 3.310 3.350 3.025 3.060 1,003,106 -0.31(-9.20%)
May 10, 2022 3.450 3.730 3.230 3.370 1,178,890 -0.12(-3.44%)
May 09, 2022 3.700 3.830 3.480 3.490 793,783 -0.47(-11.87%)
May 06, 2022 4.160 4.160 3.815 3.960 690,469 -0.21(-5.04%)
May 05, 2022 4.490 4.490 4.050 4.170 480,655 -0.35(-7.74%)
May 04, 2022 4.440 4.570 4.170 4.520 798,914 +0.05(+1.12%)
May 03, 2022 4.560 4.620 4.330 4.470 520,105 -0.07(-1.54%)
May 02, 2022 4.400 4.620 4.300 4.540 548,293 +0.16(+3.65%)
Apr 29, 2022 4.400 4.540 4.330 4.380 433,165 -0.01(-0.23%)
Apr 28, 2022 4.300 4.580 4.280 4.390 972,981 +0.08(+1.86%)
Apr 27, 2022 4.240 4.370 4.180 4.310 495,659 +0.03(+0.70%)
Apr 26, 2022 4.470 4.535 4.250 4.280 497,135 -0.26(-5.73%)
Apr 25, 2022 4.130 4.540 4.100 4.540 708,664 +0.38(+9.13%)
Apr 22, 2022 4.220 4.270 4.010 4.160 1,432,634 -0.11(-2.58%)
Apr 21, 2022 4.440 4.500 4.160 4.270 954,395 -0.13(-2.95%)
Apr 20, 2022 4.300 4.520 4.220 4.400 561,833 +0.09(+2.09%)
Apr 19, 2022 4.100 4.380 4.020 4.310 629,302 +0.19(+4.61%)
Apr 18, 2022 4.210 4.210 4.010 4.120 542,801 -0.11(-2.60%)
Apr 14, 2022 4.250 4.260 4.020 4.230 673,266 -0.06(-1.40%)
Apr 13, 2022 4.280 4.380 4.093 4.290 942,343 +0.01(+0.23%)
Apr 12, 2022 4.100 4.480 4.100 4.280 886,602 +0.12(+2.88%)
Apr 11, 2022 4.040 4.200 3.920 4.160 568,806 +0.09(+2.21%)
Apr 08, 2022 4.390 4.390 4.040 4.070 720,978 -0.28(-6.44%)
Apr 07, 2022 4.370 4.455 4.240 4.350 517,436 +0.00(+0.00%)
Apr 06, 2022 4.670 4.670 4.250 4.350 1,018,220 -0.44(-9.19%)
Apr 05, 2022 4.900 4.950 4.650 4.790 539,917 -0.09(-1.84%)
Apr 04, 2022 4.940 4.960 4.820 4.880 484,508 -0.02(-0.41%)
Apr 01, 2022 4.640 4.970 4.570 4.900 644,252 +0.22(+4.70%)
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.