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

Quantum-Si Inc (NQ: QSI )

1.370 -0.070 (-4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2021 7.890 8.300 7.780 7.870 698,298 +0.04(+0.51%)
Dec 30, 2021 7.200 8.070 7.200 7.830 1,117,117 +0.63(+8.75%)
Dec 29, 2021 7.410 7.465 7.180 7.200 954,334 -0.14(-1.91%)
Dec 28, 2021 7.800 7.955 7.300 7.340 917,477 -0.54(-6.85%)
Dec 27, 2021 8.150 8.290 7.720 7.880 1,006,080 -0.28(-3.43%)
Dec 23, 2021 7.930 8.440 7.840 8.160 1,151,981 +0.32(+4.08%)
Dec 22, 2021 7.830 8.070 7.510 7.840 1,832,078 +0.06(+0.77%)
Dec 21, 2021 7.200 8.400 7.180 7.780 6,837,666 +1.45(+22.85%)
Dec 20, 2021 6.180 6.570 6.070 6.333 867,183 +0.09(+1.49%)
Dec 17, 2021 5.790 6.420 5.695 6.240 1,118,622 +0.36(+6.12%)
Dec 16, 2021 6.370 6.450 5.880 5.880 686,956 -0.36(-5.77%)
Dec 15, 2021 5.940 6.360 5.750 6.240 778,835 +0.33(+5.58%)
Dec 14, 2021 5.900 6.150 5.720 5.910 591,781 -0.10(-1.66%)
Dec 13, 2021 6.050 6.340 5.920 6.010 546,801 -0.10(-1.64%)
Dec 10, 2021 6.270 6.470 6.100 6.110 605,459 -0.13(-2.08%)
Dec 09, 2021 6.650 6.760 6.220 6.240 528,734 -0.44(-6.59%)
Dec 08, 2021 6.400 6.785 6.257 6.680 719,767 +0.24(+3.73%)
Dec 07, 2021 5.810 6.680 5.810 6.440 1,053,576 +0.79(+13.98%)
Dec 06, 2021 5.710 5.730 5.331 5.650 1,081,682 -0.10(-1.74%)
Dec 03, 2021 6.080 6.100 5.570 5.750 1,187,000 -0.29(-4.80%)
Dec 02, 2021 6.000 6.250 5.880 6.040 1,061,655 -0.14(-2.27%)
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.