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

Quantum-Si Inc (NQ: QSI )

1.610 -0.070 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 29, 2022 4.400 4.540 4.330 4.380 433,165 -0.01(-0.23%)
Apr 28, 2022 4.300 4.580 4.280 4.390 972,981 +0.08(+1.86%)
Apr 27, 2022 4.240 4.370 4.180 4.310 495,659 +0.03(+0.70%)
Apr 26, 2022 4.470 4.535 4.250 4.280 497,135 -0.26(-5.73%)
Apr 25, 2022 4.130 4.540 4.100 4.540 708,664 +0.38(+9.13%)
Apr 22, 2022 4.220 4.270 4.010 4.160 1,432,634 -0.11(-2.58%)
Apr 21, 2022 4.440 4.500 4.160 4.270 954,395 -0.13(-2.95%)
Apr 20, 2022 4.300 4.520 4.220 4.400 561,833 +0.09(+2.09%)
Apr 19, 2022 4.100 4.380 4.020 4.310 629,302 +0.19(+4.61%)
Apr 18, 2022 4.210 4.210 4.010 4.120 542,801 -0.11(-2.60%)
Apr 14, 2022 4.250 4.260 4.020 4.230 673,266 -0.06(-1.40%)
Apr 13, 2022 4.280 4.380 4.093 4.290 942,343 +0.01(+0.23%)
Apr 12, 2022 4.100 4.480 4.100 4.280 886,602 +0.12(+2.88%)
Apr 11, 2022 4.040 4.200 3.920 4.160 568,806 +0.09(+2.21%)
Apr 08, 2022 4.390 4.390 4.040 4.070 720,978 -0.28(-6.44%)
Apr 07, 2022 4.370 4.455 4.240 4.350 517,436 +0.00(+0.00%)
Apr 06, 2022 4.670 4.670 4.250 4.350 1,018,220 -0.44(-9.19%)
Apr 05, 2022 4.900 4.950 4.650 4.790 539,917 -0.09(-1.84%)
Apr 04, 2022 4.940 4.960 4.820 4.880 484,508 -0.02(-0.41%)
Apr 01, 2022 4.640 4.970 4.570 4.900 644,252 +0.22(+4.70%)
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%)
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.