Quantum-Si Inc (NQ: QSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	0.7600	0.7961	0.7393	0.7400	489,790	-0.03(-3.97%)
Oct 29, 2024	0.7499	0.7900	0.7499	0.7706	713,056	+0.00(+0.09%)
Oct 28, 2024	0.7400	0.7768	0.7400	0.7699	648,033	+0.02(+3.34%)
Oct 25, 2024	0.7800	0.7870	0.7402	0.7450	574,488	-0.03(-3.93%)
Oct 24, 2024	0.7900	0.8099	0.7630	0.7755	460,717	-0.02(-2.11%)
Oct 23, 2024	0.8000	0.8096	0.7701	0.7922	349,706	-0.01(-0.99%)
Oct 22, 2024	0.7900	0.8259	0.7900	0.8001	301,530	-0.00(-0.10%)
Oct 21, 2024	0.8103	0.8279	0.7955	0.8009	630,991	-0.02(-1.84%)
Oct 18, 2024	0.7828	0.8483	0.7828	0.8159	569,829	+0.04(+4.50%)
Oct 17, 2024	0.8400	0.8499	0.7700	0.7808	871,957	-0.04(-4.36%)
Oct 16, 2024	0.8500	0.8578	0.8050	0.8164	602,912	-0.03(-3.04%)
Oct 15, 2024	0.8100	0.8600	0.7990	0.8420	422,304	+0.03(+3.94%)
Oct 14, 2024	0.8200	0.8549	0.7945	0.8101	339,452	-0.01(-1.76%)
Oct 11, 2024	0.7800	0.8658	0.7799	0.8246	478,658	+0.04(+4.67%)
Oct 10, 2024	0.8136	0.8157	0.7878	0.7878	373,632	-0.03(-3.36%)
Oct 09, 2024	0.8355	0.8695	0.8028	0.8152	258,938	-0.02(-2.63%)
Oct 08, 2024	0.8546	0.8700	0.8300	0.8372	260,610	+0.01(+0.69%)
Oct 07, 2024	0.8626	0.8930	0.8310	0.8315	192,940	-0.05(-5.51%)
Oct 04, 2024	0.8620	0.9079	0.8402	0.8800	299,201	+0.04(+5.14%)
Oct 03, 2024	0.8330	0.8511	0.8200	0.8370	311,961	+0.00(+0.52%)
Oct 02, 2024	0.8355	0.8700	0.8327	0.8327	363,408	-0.01(-0.87%)
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	311,662	-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.