Skip to main content

Quantum-Si Inc (NQ: QSI )

1.440 -0.080 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 1.500 1.595 1.495 1.520 659,741 +0.06(+4.11%)
Jun 11, 2024 1.470 1.490 1.430 1.460 219,614 +0.01(+0.69%)
Jun 10, 2024 1.480 1.480 1.430 1.450 423,079 -0.03(-2.03%)
Jun 07, 2024 1.530 1.580 1.480 1.480 416,799 -0.07(-4.52%)
Jun 06, 2024 1.560 1.580 1.540 1.550 280,999 -0.03(-1.90%)
Jun 05, 2024 1.500 1.660 1.495 1.580 554,935 +0.07(+4.64%)
Jun 04, 2024 1.500 1.525 1.470 1.510 317,159 +0.01(+0.67%)
Jun 03, 2024 1.570 1.590 1.500 1.500 448,794 -0.02(-1.32%)
May 31, 2024 1.600 1.650 1.500 1.520 1,003,197 -0.04(-2.56%)
May 30, 2024 1.560 1.605 1.550 1.560 474,449 -0.01(-0.64%)
May 29, 2024 1.560 1.585 1.530 1.570 446,095 -0.01(-0.63%)
May 28, 2024 1.610 1.634 1.560 1.580 419,197 -0.04(-2.47%)
May 24, 2024 1.690 1.700 1.600 1.620 563,969 -0.04(-2.41%)
May 23, 2024 1.770 1.770 1.630 1.660 552,810 -0.10(-5.68%)
May 22, 2024 1.700 1.800 1.700 1.760 399,961 +0.03(+1.73%)
May 21, 2024 1.770 1.770 1.705 1.730 348,156 -0.04(-2.26%)
May 20, 2024 1.810 1.840 1.765 1.770 300,310 -0.03(-1.67%)
May 17, 2024 1.870 1.873 1.760 1.800 290,944 -0.06(-3.23%)
May 16, 2024 1.870 1.930 1.840 1.860 483,509 +0.00(+0.00%)
May 15, 2024 1.870 1.926 1.820 1.860 461,894 +0.03(+1.64%)
May 14, 2024 1.740 1.980 1.740 1.830 1,371,436 +0.11(+6.40%)
May 13, 2024 1.690 1.800 1.670 1.720 625,318 +0.02(+1.18%)
May 10, 2024 1.810 1.850 1.670 1.700 562,515 -0.13(-7.10%)
May 09, 2024 1.800 1.855 1.780 1.830 507,903 +0.03(+1.67%)
May 08, 2024 1.820 1.840 1.750 1.800 327,060 +0.02(+1.12%)
May 07, 2024 1.840 1.867 1.780 1.780 556,963 -0.06(-3.26%)
May 06, 2024 1.840 1.900 1.810 1.840 580,967 +0.00(+0.00%)
May 03, 2024 1.840 1.990 1.825 1.840 844,262 +0.08(+4.55%)
May 02, 2024 1.760 1.825 1.720 1.760 321,886 -0.04(-2.22%)
May 01, 2024 1.610 1.910 1.610 1.800 897,381 +0.19(+11.80%)
Apr 30, 2024 1.710 1.710 1.610 1.610 301,399 -0.07(-4.17%)
Apr 29, 2024 1.650 1.710 1.640 1.680 469,858 +0.03(+1.82%)
Apr 26, 2024 1.630 1.670 1.610 1.650 357,756 +0.04(+2.48%)
Apr 25, 2024 1.650 1.660 1.560 1.610 427,453 -0.06(-3.59%)
Apr 24, 2024 1.700 1.765 1.660 1.670 440,362 -0.03(-1.76%)
Apr 23, 2024 1.630 1.770 1.630 1.700 631,265 +0.08(+4.94%)
Apr 22, 2024 1.580 1.640 1.540 1.620 382,737 +0.05(+3.18%)
Apr 19, 2024 1.490 1.580 1.475 1.570 731,072 +0.06(+3.97%)
Apr 18, 2024 1.530 1.580 1.490 1.510 768,690 -0.02(-1.31%)
Apr 17, 2024 1.650 1.670 1.520 1.530 567,680 -0.11(-6.71%)
Apr 16, 2024 1.620 1.700 1.580 1.640 576,336 -0.02(-1.20%)
Apr 15, 2024 1.750 1.760 1.600 1.660 789,915 -0.03(-1.78%)
Apr 12, 2024 1.780 1.819 1.690 1.690 696,966 -0.13(-7.14%)
Apr 11, 2024 1.840 1.868 1.770 1.820 606,846 -0.01(-0.55%)
Apr 10, 2024 1.890 1.930 1.800 1.830 496,020 -0.06(-3.17%)
Apr 09, 2024 1.820 1.920 1.807 1.890 534,886 +0.07(+3.85%)
Apr 08, 2024 1.830 1.890 1.810 1.820 416,392 +0.00(+0.00%)
Apr 05, 2024 1.830 1.875 1.770 1.820 451,560 +0.02(+1.11%)
Apr 04, 2024 1.890 1.970 1.800 1.800 461,225 -0.04(-2.17%)
Apr 03, 2024 1.800 1.900 1.770 1.840 838,587 +0.04(+2.22%)
Apr 02, 2024 1.800 1.840 1.730 1.800 481,473 -0.05(-2.70%)
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.