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 (%)
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.