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 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%)
Mar 01, 2022 4.240 5.000 4.240 4.720 1,897,197 +0.56(+13.46%)
Feb 28, 2022 4.460 4.560 4.070 4.160 1,348,087 -0.26(-5.88%)
Feb 25, 2022 4.500 4.570 4.280 4.420 1,091,083 -0.04(-0.90%)
Feb 24, 2022 3.970 4.500 3.950 4.460 1,143,604 +0.26(+6.19%)
Feb 23, 2022 4.190 4.350 4.090 4.200 1,029,289 +0.14(+3.45%)
Feb 22, 2022 4.230 4.390 3.930 4.060 2,295,329 -0.35(-7.94%)
Feb 18, 2022 4.410 0 +0.46(+11.65%)
Feb 17, 2022 4.280 4.310 3.950 3.950 932,733 -0.27(-6.40%)
Feb 16, 2022 4.040 4.350 3.970 4.220 927,166 +0.16(+3.94%)
Feb 15, 2022 4.390 4.480 3.990 4.060 2,074,963 -0.27(-6.24%)
Feb 14, 2022 4.450 4.680 4.315 4.330 654,931 -0.13(-2.91%)
Feb 11, 2022 4.660 4.830 4.410 4.460 512,693 -0.20(-4.29%)
Feb 10, 2022 4.690 5.000 4.610 4.660 987,177 -0.14(-2.92%)
Feb 09, 2022 4.450 4.810 4.380 4.800 1,400,173 +0.50(+11.63%)
Feb 08, 2022 4.250 4.390 4.160 4.300 809,034 +0.00(+0.00%)
Feb 07, 2022 4.450 4.600 4.250 4.300 956,852 -0.13(-2.93%)
Feb 04, 2022 4.400 4.540 4.215 4.430 1,561,037 +0.02(+0.45%)
Feb 03, 2022 4.450 4.640 4.410 847,112 -0.15(-3.29%)
Feb 02, 2022 4.860 4.860 4.520 4.560 777,596 -0.26(-5.39%)
Feb 01, 2022 4.850 4.888 4.570 4.820 1,154,504 +0.03(+0.63%)
Jan 31, 2022 4.540 4.790 1,782,172 +0.27(+5.97%)
Jan 28, 2022 4.560 4.620 4.360 4.520 944,317 +0.02(+0.44%)
Jan 27, 2022 5.090 5.141 4.490 4.500 1,050,621 -0.49(-9.82%)
Jan 26, 2022 5.320 5.750 4.930 4.990 1,251,321 -0.15(-2.92%)
Jan 25, 2022 5.130 5.290 4.910 5.140 1,274,831 -0.02(-0.39%)
Jan 24, 2022 5.170 5.190 4.640 5.160 3,061,673 -0.24(-4.44%)
Jan 21, 2022 5.500 5.860 5.350 5.400 1,215,405 -0.20(-3.57%)
Jan 20, 2022 5.280 5.949 5.200 5.600 1,504,504 +0.43(+8.32%)
Jan 19, 2022 5.490 5.680 5.010 5.170 1,826,758 -0.21(-3.90%)
Jan 18, 2022 5.720 5.865 5.350 5.380 1,049,861 -0.46(-7.88%)
Jan 14, 2022 5.840 0 +0.07(+1.21%)
Jan 13, 2022 6.000 6.060 5.750 5.770 736,568 -0.26(-4.31%)
Jan 12, 2022 6.350 6.449 6.010 6.030 720,757 -0.27(-4.29%)
Jan 11, 2022 5.940 6.420 5.860 6.300 970,836 +0.44(+7.51%)
Jan 10, 2022 6.370 6.410 5.708 5.860 1,523,673 -0.59(-9.15%)
Jan 07, 2022 6.750 6.880 6.370 6.450 998,379 -0.14(-2.12%)
Jan 06, 2022 6.910 6.970 6.390 6.590 1,166,483 -0.23(-3.37%)
Jan 05, 2022 7.610 7.840 6.820 6.820 1,065,394 -0.86(-11.20%)
Jan 04, 2022 8.240 8.305 7.630 7.680 736,509 -0.54(-6.57%)
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.