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

Quantum-Si Inc (NQ: QSI )

0.8450 +0.0050 (+0.60%)
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.8700 0.8999 0.8340 0.8400 540,968 -0.04(-4.78%)
Sep 30, 2024 0.9300 0.9402 0.8800 0.8822 387,845 -0.03(-3.48%)
Sep 27, 2024 0.9200 0.9800 0.9000 0.9140 439,142 +0.01(+1.11%)
Sep 26, 2024 0.9295 0.9400 0.8800 0.9040 330,377 +0.01(+0.59%)
Sep 25, 2024 0.9400 0.9404 0.8900 0.8987 350,284 -0.04(-3.93%)
Sep 24, 2024 0.9110 0.9650 0.8900 0.9355 330,590 +0.03(+2.80%)
Sep 23, 2024 0.9870 0.9870 0.9100 0.9100 527,685 -0.07(-6.84%)
Sep 20, 2024 1.040 1.060 0.9700 0.9768 1,411,634 -0.08(-7.85%)
Sep 19, 2024 1.010 1.100 1.010 1.060 691,104 +0.06(+6.00%)
Sep 18, 2024 0.9855 1.090 0.9425 1.000 725,294 +0.02(+2.03%)
Sep 17, 2024 0.9400 1.000 0.9263 0.9801 321,612 +0.07(+8.05%)
Sep 16, 2024 0.8979 0.9600 0.8979 0.9071 311,612 -0.02(-1.74%)
Sep 13, 2024 0.9011 0.9600 0.8688 0.9232 454,788 +0.02(+2.45%)
Sep 12, 2024 0.9200 0.9500 0.8910 0.9011 313,209 -0.02(-2.05%)
Sep 11, 2024 0.9302 0.9449 0.9100 0.9200 260,007 -0.02(-2.38%)
Sep 10, 2024 0.9314 0.9700 0.9115 0.9424 325,220 -0.01(-0.79%)
Sep 09, 2024 0.9300 0.9799 0.9005 0.9499 528,594 +0.04(+4.29%)
Sep 06, 2024 0.9000 0.9400 0.8800 0.9108 554,411 +0.00(+0.51%)
Sep 05, 2024 0.9200 0.9500 0.9010 0.9062 200,595 -0.01(-0.91%)
Sep 04, 2024 0.9000 0.9392 0.8700 0.9145 326,682 +0.01(+1.61%)
Sep 03, 2024 0.9600 0.9650 0.9000 0.9000 350,533 -0.05(-4.94%)
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%)
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.