Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum-Si Inc (NQ: QSI )

0.9468 -0.0237 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.9671 0.9800 0.9300 0.9468 291,574 -0.02(-2.44%)
Aug 29, 2024 0.9600 1.030 0.9297 0.9705 509,950 +0.02(+2.01%)
Aug 28, 2024 0.9800 0.9979 0.9400 0.9514 355,032 -0.02(-2.43%)
Aug 27, 2024 0.9500 0.9965 0.9500 0.9751 275,002 +0.03(+2.64%)
Aug 26, 2024 1.010 1.080 0.9500 0.9500 1,008,906 -0.06(-5.94%)
Aug 23, 2024 0.9500 1.040 0.9402 1.010 503,706 +0.07(+7.52%)
Aug 22, 2024 1.000 1.010 0.9295 0.9394 326,539 -0.07(-6.99%)
Aug 21, 2024 0.9700 1.040 0.9500 1.010 699,847 +0.03(+3.06%)
Aug 20, 2024 1.000 1.020 0.9788 0.9800 311,637 -0.02(-1.93%)
Aug 19, 2024 0.9800 1.020 0.9600 0.9993 328,787 +0.02(+2.52%)
Aug 16, 2024 1.020 1.077 0.9737 0.9747 469,790 -0.05(-4.44%)
Aug 15, 2024 0.8900 1.040 0.8900 1.020 859,320 +0.14(+15.83%)
Aug 14, 2024 0.9291 0.9779 0.8800 0.8806 290,957 -0.03(-3.24%)
Aug 13, 2024 0.8700 0.9900 0.8521 0.9101 993,972 +0.08(+9.64%)
Aug 12, 2024 0.8950 0.9060 0.7920 0.8301 567,584 -0.06(-6.41%)
Aug 09, 2024 0.8500 0.8999 0.8200 0.8870 592,285 +0.04(+4.66%)
Aug 08, 2024 0.8000 0.8700 0.7850 0.8475 479,039 +0.03(+3.35%)
Aug 07, 2024 0.8900 0.8979 0.8115 0.8200 782,144 -0.05(-5.91%)
Aug 06, 2024 0.8550 0.9120 0.8301 0.8715 416,329 +0.04(+5.11%)
Aug 05, 2024 0.7900 0.8773 0.7850 0.8291 1,057,268 -0.06(-6.52%)
Aug 02, 2024 0.9353 0.9817 0.8808 0.8869 656,481 -0.10(-10.31%)
Aug 01, 2024 1.090 1.110 0.9707 0.9889 585,998 -0.10(-9.28%)
Jul 31, 2024 1.040 1.140 1.035 1.090 463,328 +0.05(+4.81%)
Jul 30, 2024 1.070 1.105 1.020 1.040 503,474 -0.02(-1.89%)
Jul 29, 2024 1.110 1.110 1.030 1.060 673,399 -0.05(-4.50%)
Jul 26, 2024 1.160 1.230 1.080 1.110 535,733 -0.04(-3.48%)
Jul 25, 2024 1.050 1.180 1.030 1.150 462,263 +0.11(+10.58%)
Jul 24, 2024 1.110 1.135 1.030 1.040 464,094 -0.09(-7.96%)
Jul 23, 2024 1.090 1.140 1.070 1.130 239,336 +0.01(+0.89%)
Jul 22, 2024 1.050 1.140 1.030 1.120 477,047 +0.09(+8.74%)
Jul 19, 2024 1.110 1.110 1.020 1.030 423,521 -0.06(-5.50%)
Jul 18, 2024 1.160 1.210 1.060 1.090 624,171 -0.07(-6.03%)
Jul 17, 2024 1.200 1.260 1.120 1.160 687,917 -0.06(-4.92%)
Jul 16, 2024 1.110 1.255 1.090 1.220 1,030,252 +0.14(+12.96%)
Jul 15, 2024 1.080 1.110 1.010 1.080 762,838 +0.01(+0.93%)
Jul 12, 2024 1.060 1.145 1.030 1.070 706,443 -0.01(-0.93%)
Jul 11, 2024 0.9000 1.090 0.9000 1.080 1,587,886 +0.18(+20.04%)
Jul 10, 2024 0.9200 0.9446 0.8818 0.8997 646,208 -0.02(-2.08%)
Jul 09, 2024 0.9500 0.9500 0.9109 0.9188 339,540 -0.04(-3.86%)
Jul 08, 2024 0.9450 0.9730 0.9100 0.9557 454,533 +0.03(+2.84%)
Jul 05, 2024 0.9500 0.9600 0.9020 0.9293 836,607 -0.03(-2.81%)
Jul 03, 2024 0.9500 0.9940 0.9402 0.9562 218,356 +0.00(+0.43%)
Jul 02, 2024 0.9421 0.9689 0.9200 0.9521 567,820 +0.02(+1.89%)
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.