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

Quantum-Si Inc (NQ: QSI )

1.650 +0.040 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 1.800 1.860 1.620 1.670 970,957 -0.07(-4.02%)
Feb 28, 2024 1.720 1.859 1.665 1.740 559,036 -0.03(-1.69%)
Feb 27, 2024 1.690 1.790 1.690 1.770 753,082 +0.09(+5.36%)
Feb 26, 2024 1.560 1.700 1.540 1.680 582,945 +0.12(+7.69%)
Feb 23, 2024 1.540 1.620 1.530 1.560 240,459 +0.00(+0.00%)
Feb 22, 2024 1.610 1.628 1.540 1.560 471,220 -0.02(-1.27%)
Feb 21, 2024 1.620 1.630 1.531 1.580 354,682 -0.02(-1.25%)
Feb 20, 2024 1.650 1.690 1.600 1.600 456,054 -0.10(-5.88%)
Feb 16, 2024 1.770 1.780 1.680 1.700 699,062 -0.10(-5.56%)
Feb 15, 2024 1.680 1.830 1.660 1.800 778,904 +0.15(+8.76%)
Feb 14, 2024 1.580 1.680 1.570 1.655 508,981 +0.10(+6.77%)
Feb 13, 2024 1.680 1.680 1.505 1.550 791,315 -0.21(-11.93%)
Feb 12, 2024 1.550 1.770 1.550 1.760 939,335 +0.22(+14.29%)
Feb 09, 2024 1.460 1.579 1.460 1.540 509,010 +0.10(+6.94%)
Feb 08, 2024 1.430 1.490 1.380 1.440 844,110 +0.01(+0.70%)
Feb 07, 2024 1.550 1.570 1.420 1.430 719,257 -0.12(-7.74%)
Feb 06, 2024 1.490 1.565 1.470 1.550 381,577 +0.06(+4.03%)
Feb 05, 2024 1.550 1.550 1.470 1.490 442,827 -0.03(-1.97%)
Feb 02, 2024 1.620 1.620 1.485 1.520 614,249 -0.06(-3.80%)
Feb 01, 2024 1.590 1.640 1.550 1.580 597,638 +0.02(+1.28%)
Jan 31, 2024 1.650 1.700 1.560 1.560 623,355 -0.09(-5.45%)
Jan 30, 2024 1.710 1.730 1.630 1.650 527,638 -0.10(-5.71%)
Jan 29, 2024 1.660 1.770 1.629 1.750 466,167 +0.10(+6.06%)
Jan 26, 2024 1.710 1.740 1.630 1.650 415,172 -0.05(-2.94%)
Jan 25, 2024 1.710 1.770 1.665 1.700 619,646 -0.01(-0.58%)
Jan 24, 2024 1.860 1.890 1.700 1.710 586,322 -0.11(-6.04%)
Jan 23, 2024 1.770 1.860 1.750 1.820 502,680 +0.07(+4.00%)
Jan 22, 2024 1.630 1.780 1.600 1.750 606,993 +0.16(+10.06%)
Jan 19, 2024 1.590 1.620 1.530 1.590 445,621 +0.03(+1.92%)
Jan 18, 2024 1.620 1.690 1.545 1.560 551,485 -0.05(-3.11%)
Jan 17, 2024 1.650 1.681 1.560 1.610 741,873 -0.09(-5.29%)
Jan 16, 2024 1.700 1.720 1.655 1.700 467,765 -0.03(-1.73%)
Jan 12, 2024 1.790 1.865 1.710 1.730 646,533 -0.07(-3.89%)
Jan 11, 2024 1.960 1.960 1.770 1.800 1,120,893 -0.16(-8.16%)
Jan 10, 2024 1.950 2.000 1.860 1.960 496,703 +0.01(+0.51%)
Jan 09, 2024 1.990 2.055 1.940 1.950 388,999 -0.10(-4.88%)
Jan 08, 2024 1.890 2.060 1.850 2.050 613,803 +0.18(+9.63%)
Jan 05, 2024 1.900 1.920 1.820 1.870 385,227 -0.01(-0.53%)
Jan 04, 2024 1.890 1.960 1.830 1.880 587,906 -0.01(-0.53%)
Jan 03, 2024 2.000 2.000 1.860 1.890 773,544 -0.14(-6.90%)
Jan 02, 2024 2.000 2.159 1.860 2.030 707,460 +0.02(+1.00%)
Dec 29, 2023 2.270 2.270 1.920 2.010 1,239,715 -0.26(-11.45%)
Dec 28, 2023 2.060 2.310 2.040 2.270 1,561,769 +0.19(+9.13%)
Dec 27, 2023 1.930 2.110 1.930 2.080 999,720 +0.14(+7.22%)
Dec 26, 2023 1.920 1.980 1.860 1.940 601,996 +0.06(+3.19%)
Dec 22, 2023 1.820 1.945 1.810 1.880 708,819 +0.06(+3.30%)
Dec 21, 2023 1.780 1.820 1.711 1.820 443,199 +0.08(+4.60%)
Dec 20, 2023 1.850 1.920 1.725 1.740 710,707 -0.14(-7.45%)
Dec 19, 2023 1.680 1.920 1.680 1.880 994,619 +0.21(+12.57%)
Dec 18, 2023 1.720 1.820 1.650 1.670 580,830 -0.03(-1.76%)
Dec 15, 2023 1.850 1.850 1.690 1.700 1,223,745 -0.10(-5.56%)
Dec 14, 2023 1.670 1.820 1.660 1.800 1,195,750 +0.08(+4.65%)
Dec 13, 2023 1.530 1.720 1.490 1.720 799,145 +0.18(+11.69%)
Dec 12, 2023 1.510 1.580 1.480 1.540 326,178 +0.03(+1.99%)
Dec 11, 2023 1.550 1.550 1.500 1.510 444,723 -0.06(-3.82%)
Dec 08, 2023 1.600 1.670 1.560 1.570 517,386 +0.02(+1.29%)
Dec 07, 2023 1.580 1.590 1.530 1.550 416,927 -0.02(-1.27%)
Dec 06, 2023 1.610 1.710 1.565 1.570 438,097 -0.01(-0.95%)
Dec 05, 2023 1.750 1.750 1.580 1.585 569,177 -0.18(-9.94%)
Dec 04, 2023 1.750 1.830 1.690 1.760 499,357 +0.02(+1.15%)
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.