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 (%)
Mar 28, 2024 1.880 1.965 1.965 1.970 762,530 +0.08(+4.23%)
Mar 27, 2024 1.800 1.890 1.760 1.890 358,046 +0.12(+6.78%)
Mar 26, 2024 1.770 1.870 1.750 1.770 749,993 -0.01(-0.56%)
Mar 25, 2024 1.790 1.830 1.735 1.780 510,279 -0.01(-0.56%)
Mar 22, 2024 1.860 1.860 1.750 1.790 703,355 -0.11(-5.79%)
Mar 21, 2024 1.900 2.000 1.890 1.900 580,143 +0.00(+0.00%)
Mar 20, 2024 1.910 1.925 1.800 1.900 971,749 +0.01(+0.53%)
Mar 19, 2024 1.920 1.950 1.810 1.890 699,873 -0.02(-1.05%)
Mar 18, 2024 1.800 2.005 1.760 1.910 1,482,245 +0.18(+10.40%)
Mar 15, 2024 1.750 1.832 1.710 1.730 1,268,651 -0.04(-2.26%)
Mar 14, 2024 1.800 1.836 1.730 1.770 895,791 -0.05(-2.75%)
Mar 13, 2024 1.860 1.940 1.820 1.820 1,016,003 -0.05(-2.67%)
Mar 12, 2024 2.010 2.015 1.825 1.870 975,863 -0.10(-5.08%)
Mar 11, 2024 2.200 2.271 1.930 1.970 1,501,630 -0.26(-11.66%)
Mar 08, 2024 2.080 2.430 2.080 2.230 3,056,429 +0.14(+6.70%)
Mar 07, 2024 1.750 2.160 1.740 2.090 2,941,299 +0.48(+29.81%)
Mar 06, 2024 1.680 1.680 1.540 1.610 643,599 +0.00(+0.00%)
Mar 05, 2024 1.800 1.810 1.575 1.610 1,135,942 -0.24(-12.97%)
Mar 04, 2024 1.860 1.985 1.820 1.850 1,282,124 +0.00(+0.00%)
Mar 01, 2024 1.750 1.920 1.675 1.850 1,170,297 +0.18(+10.78%)
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%)
Dec 01, 2023 1.580 1.760 1.560 1.740 920,692 +0.13(+8.07%)
Nov 30, 2023 1.650 1.660 1.575 1.610 610,342 -0.01(-0.62%)
Nov 29, 2023 1.520 1.675 1.520 1.620 774,316 +0.11(+7.28%)
Nov 28, 2023 1.470 1.550 1.420 1.510 483,549 +0.02(+1.34%)
Nov 27, 2023 1.550 1.550 1.440 1.490 514,632 -0.04(-2.61%)
Nov 24, 2023 1.500 1.550 1.480 1.530 322,890 +0.01(+0.66%)
Nov 22, 2023 1.550 1.640 1.480 1.520 591,482 -0.03(-1.94%)
Nov 21, 2023 1.580 1.625 1.490 1.550 570,987 -0.03(-1.90%)
Nov 20, 2023 1.650 1.650 1.550 1.580 654,675 -0.07(-4.24%)
Nov 17, 2023 1.620 1.680 1.550 1.650 640,705 +0.06(+4.10%)
Nov 16, 2023 1.650 1.660 1.490 1.585 653,535 -0.07(-4.52%)
Nov 15, 2023 1.620 1.830 1.620 1.660 1,378,750 +0.06(+3.75%)
Nov 14, 2023 1.420 1.630 1.420 1.600 1,485,183 +0.25(+18.52%)
Nov 13, 2023 1.410 1.430 1.340 1.350 498,912 -0.07(-4.93%)
Nov 10, 2023 1.350 1.470 1.340 1.420 1,125,112 +0.09(+6.77%)
Nov 09, 2023 1.280 1.410 1.260 1.330 1,178,483 +0.09(+7.26%)
Nov 08, 2023 1.340 1.340 1.210 1.240 701,487 -0.08(-6.06%)
Nov 07, 2023 1.250 1.320 1.241 1.320 434,287 +0.07(+6.02%)
Nov 06, 2023 1.380 1.380 1.230 1.245 514,390 -0.12(-9.12%)
Nov 03, 2023 1.420 1.490 1.360 1.370 1,142,012 -0.01(-0.72%)
Nov 02, 2023 1.220 1.390 1.220 1.380 877,001 +0.19(+15.97%)
Nov 01, 2023 1.220 1.220 1.150 1.190 431,697 -0.01(-0.83%)
Oct 31, 2023 1.160 1.210 1.120 1.200 659,111 +0.03(+2.56%)
Oct 30, 2023 1.160 1.175 1.150 1.170 261,270 +0.02(+2.18%)
Oct 27, 2023 1.270 1.270 1.130 1.145 667,561 -0.11(-9.13%)
Oct 26, 2023 1.240 1.290 1.240 1.260 431,788 +0.02(+1.61%)
Oct 25, 2023 1.340 1.340 1.200 1.240 612,067 -0.10(-7.46%)
Oct 24, 2023 1.270 1.390 1.270 1.340 778,329 +0.08(+6.35%)
Oct 23, 2023 1.260 1.325 1.210 1.260 515,000 +0.00(+0.00%)
Oct 20, 2023 1.230 1.280 1.210 1.260 737,968 +0.05(+4.13%)
Oct 19, 2023 1.290 1.300 1.200 1.210 883,108 -0.08(-6.20%)
Oct 18, 2023 1.350 1.350 1.270 1.290 519,374 -0.07(-5.15%)
Oct 17, 2023 1.300 1.430 1.300 1.360 681,159 +0.05(+3.82%)
Oct 16, 2023 1.320 1.340 1.265 1.310 1,255,338 -0.03(-2.24%)
Oct 13, 2023 1.380 1.390 1.330 1.340 569,171 -0.04(-2.90%)
Oct 12, 2023 1.450 1.470 1.370 1.380 583,723 -0.09(-6.12%)
Oct 11, 2023 1.500 1.550 1.460 1.470 379,296 -0.03(-2.00%)
Oct 10, 2023 1.450 1.540 1.410 1.500 803,578 +0.07(+4.90%)
Oct 09, 2023 1.530 1.530 1.400 1.430 1,032,674 -0.11(-7.14%)
Oct 06, 2023 1.550 1.568 1.520 1.540 619,671 -0.03(-1.91%)
Oct 05, 2023 1.530 1.590 1.520 1.570 691,498 +0.03(+1.95%)
Oct 04, 2023 1.540 1.560 1.510 1.540 466,772 +0.02(+1.32%)
Oct 03, 2023 1.550 1.580 1.510 1.520 670,977 -0.05(-3.18%)
Oct 02, 2023 1.670 1.710 1.550 1.570 719,646 -0.09(-5.42%)
Sep 29, 2023 1.710 1.770 1.650 1.660 529,608 -0.04(-2.35%)
Sep 28, 2023 1.650 1.740 1.620 1.700 479,841 +0.04(+2.41%)
Sep 27, 2023 1.610 1.690 1.570 1.660 787,976 +0.06(+4.08%)
Sep 26, 2023 1.720 1.770 1.570 1.595 842,446 -0.13(-7.54%)
Sep 25, 2023 1.880 1.890 1.720 1.725 1,467,004 -0.25(-12.88%)
Sep 22, 2023 1.990 2.040 1.950 1.980 681,060 +0.00(+0.00%)
Sep 21, 2023 2.070 2.070 1.960 1.980 761,171 -0.03(-1.49%)
Sep 20, 2023 2.110 2.160 2.000 2.010 923,379 -0.09(-4.29%)
Sep 19, 2023 2.080 2.120 2.030 2.100 783,563 +0.01(+0.48%)
Sep 18, 2023 2.230 2.230 2.078 2.090 816,222 -0.15(-6.70%)
Sep 15, 2023 2.300 2.340 2.190 2.240 1,153,970 -0.04(-1.75%)
Sep 14, 2023 2.340 2.382 2.265 2.280 693,177 -0.04(-1.72%)
Sep 13, 2023 2.440 2.440 2.295 2.320 895,419 -0.09(-3.73%)
Sep 12, 2023 2.300 2.465 2.271 2.410 803,679 +0.11(+4.78%)
Sep 11, 2023 2.200 2.350 2.170 2.300 1,016,925 +0.06(+2.68%)
Sep 08, 2023 2.300 2.315 2.150 2.240 1,299,136 -0.06(-2.61%)
Sep 07, 2023 2.310 2.330 2.130 2.300 1,631,848 -0.01(-0.43%)
Sep 06, 2023 2.310 2.390 2.280 2.310 824,129 +0.00(+0.00%)
Sep 05, 2023 2.340 2.390 2.270 2.310 818,414 -0.06(-2.53%)
Sep 01, 2023 2.370 2.460 2.300 2.370 1,285,196 +0.03(+1.28%)
Aug 31, 2023 2.240 2.380 2.240 2.340 1,149,140 +0.08(+3.54%)
Aug 30, 2023 2.240 2.280 2.130 2.260 890,475 +0.01(+0.44%)
Aug 29, 2023 2.200 2.300 2.070 2.250 1,728,645 +0.05(+2.27%)
Aug 28, 2023 2.200 2.300 2.135 2.200 1,104,611 +0.08(+3.77%)
Aug 25, 2023 2.070 2.180 2.030 2.120 1,237,207 +0.03(+1.44%)
Aug 24, 2023 2.140 2.185 2.060 2.090 1,931,433 -0.04(-1.88%)
Aug 23, 2023 2.000 2.200 1.970 2.130 1,786,439 +0.16(+8.12%)
Aug 22, 2023 2.080 2.080 1.920 1.970 1,185,769 -0.05(-2.48%)
Aug 21, 2023 2.020 2.070 1.940 2.020 1,438,510 +0.05(+2.54%)
Aug 18, 2023 1.900 2.000 1.860 1.970 1,209,618 +0.01(+0.51%)
Aug 17, 2023 2.010 2.030 1.930 1.960 1,890,290 -0.06(-2.97%)
Aug 16, 2023 2.110 2.140 1.970 2.020 1,936,878 -0.07(-3.35%)
Aug 15, 2023 2.000 2.133 1.994 2.090 1,952,794 +0.09(+4.76%)
Aug 14, 2023 2.150 2.170 1.970 1.995 2,735,375 -0.21(-9.73%)
Aug 11, 2023 2.160 2.290 2.150 2.210 2,256,117 +0.03(+1.38%)
Aug 10, 2023 2.320 2.320 2.111 2.180 3,008,580 -0.14(-6.03%)
Aug 09, 2023 2.070 2.390 2.060 2.320 3,054,504 +0.27(+13.17%)
Aug 08, 2023 2.220 2.229 2.010 2.050 4,146,855 -0.25(-10.87%)
Aug 07, 2023 2.720 2.790 2.045 2.300 10,603,182 -1.09(-32.15%)
Aug 04, 2023 3.580 3.600 3.330 3.390 2,829,946 -0.15(-4.10%)
Aug 03, 2023 3.330 3.730 3.300 3.535 1,871,935 +0.14(+4.12%)
Aug 02, 2023 3.610 3.619 3.300 3.395 2,115,348 -0.31(-8.49%)
Aug 01, 2023 3.880 3.901 3.550 3.710 3,104,185 -0.18(-4.63%)
Jul 31, 2023 3.460 3.900 3.450 3.890 4,289,273 +0.44(+12.75%)
Jul 28, 2023 3.130 3.500 3.100 3.450 3,168,649 +0.35(+11.29%)
Jul 27, 2023 3.070 3.420 3.010 3.100 3,753,105 +0.03(+0.98%)
Jul 26, 2023 3.000 3.130 2.940 3.070 4,003,996 +0.08(+2.68%)
Jul 25, 2023 3.350 3.390 2.970 2.990 2,512,267 -0.23(-7.14%)
Jul 24, 2023 3.090 3.450 2.950 3.220 3,615,974 +0.23(+7.69%)
Jul 21, 2023 3.250 3.270 2.940 2.990 2,018,351 -0.14(-4.47%)
Jul 20, 2023 3.470 3.510 3.060 3.130 2,631,751 -0.42(-11.83%)
Jul 19, 2023 3.590 3.860 3.410 3.550 3,983,145 +0.00(+0.00%)
Jul 18, 2023 3.230 3.570 3.120 3.550 5,637,660 +0.31(+9.57%)
Jul 17, 2023 2.550 3.489 2.370 3.240 13,158,658 +0.82(+33.88%)
Jul 14, 2023 2.740 2.910 2.400 2.420 3,628,798 -0.16(-6.20%)
Jul 13, 2023 2.430 2.670 2.380 2.580 3,953,724 +0.21(+8.86%)
Jul 12, 2023 2.200 2.375 2.070 2.370 1,369,356 +0.30(+14.49%)
Jul 11, 2023 2.200 2.200 2.050 2.070 670,854 -0.09(-4.17%)
Jul 10, 2023 2.040 2.200 2.015 2.160 744,438 +0.11(+5.37%)
Jul 07, 2023 2.000 2.120 1.970 2.050 858,592 +0.08(+4.06%)
Jul 06, 2023 2.000 2.020 1.920 1.970 1,221,230 -0.05(-2.48%)
Jul 05, 2023 1.810 2.060 1.775 2.020 1,655,114 +0.23(+12.85%)
Jul 03, 2023 1.790 1.830 1.770 1.790 422,358 +0.00(+0.00%)
Jun 30, 2023 1.760 1.820 1.740 1.790 720,124 +0.08(+4.68%)
Jun 29, 2023 1.740 1.760 1.690 1.710 511,630 -0.02(-1.16%)
Jun 28, 2023 1.600 1.740 1.580 1.730 638,835 +0.13(+8.12%)
Jun 27, 2023 1.490 1.630 1.470 1.600 1,030,825 +0.08(+5.26%)
Jun 26, 2023 1.540 1.550 1.480 1.520 881,496 -0.03(-1.94%)
Jun 23, 2023 1.530 1.600 1.461 1.550 3,031,431 +0.00(+0.00%)
Jun 22, 2023 1.500 1.560 1.450 1.550 924,956 +0.06(+4.03%)
Jun 21, 2023 1.400 1.520 1.390 1.490 2,050,502 +0.05(+3.47%)
Jun 20, 2023 1.460 1.485 1.380 1.440 2,229,634 -0.02(-1.37%)
Jun 16, 2023 1.650 1.650 1.450 1.460 1,917,139 -0.14(-8.75%)
Jun 15, 2023 1.650 1.669 1.590 1.600 518,873 +0.16(+11.11%)
May 08, 2023 1.490 1.497 1.430 1.440 338,612 -0.01(-0.69%)
May 05, 2023 1.450 1.465 1.415 1.450 393,839 +0.04(+2.84%)
May 04, 2023 1.450 1.520 1.380 1.410 431,382 -0.05(-3.42%)
May 03, 2023 1.420 1.520 1.420 1.460 354,113 +0.04(+2.82%)
May 02, 2023 1.460 1.500 1.400 1.420 300,930 -0.04(-2.74%)
May 01, 2023 1.480 1.500 1.450 1.460 257,794 -0.01(-0.68%)
Apr 28, 2023 1.450 1.550 1.390 1.470 613,665 +0.00(+0.00%)
Apr 27, 2023 1.540 1.540 1.450 1.470 361,450 -0.06(-3.92%)
Apr 26, 2023 1.630 1.650 1.510 1.530 372,109 -0.12(-7.27%)
Apr 25, 2023 1.600 1.670 1.600 1.650 440,927 +0.00(+0.00%)
Apr 24, 2023 1.620 1.690 1.610 1.650 422,728 +0.05(+3.12%)
Apr 21, 2023 1.560 1.640 1.555 1.600 360,806 +0.02(+1.27%)
Apr 20, 2023 1.520 1.615 1.500 1.580 565,948 +0.04(+2.60%)
Apr 19, 2023 1.500 1.555 1.500 1.540 405,346 +0.02(+1.32%)
Apr 18, 2023 1.550 1.552 1.510 1.520 206,659 -0.02(-1.30%)
Apr 17, 2023 1.490 1.570 1.475 1.540 414,737 +0.02(+1.32%)
Apr 14, 2023 1.550 1.560 1.485 1.520 526,788 -0.02(-1.30%)
Apr 13, 2023 1.500 1.560 1.480 1.540 508,474 +0.05(+3.36%)
Apr 12, 2023 1.600 1.637 1.470 1.490 800,319 -0.12(-7.45%)
Apr 11, 2023 1.540 1.640 1.530 1.610 664,482 +0.06(+3.87%)
Apr 10, 2023 1.580 1.590 1.510 1.550 970,202 -0.03(-1.90%)
Apr 06, 2023 1.540 1.620 1.530 1.580 390,995 +0.02(+1.28%)
Apr 05, 2023 1.580 1.620 1.540 1.560 458,407 -0.05(-3.11%)
Apr 04, 2023 1.740 1.740 1.510 1.610 1,798,977 -0.12(-6.94%)
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.