Business Insurance

Login  |  Register Subscribe



Quantum-Si Inc (NQ: QSI )

1.059 +0.039 (+3.85%)
Streaming Delayed Price Updated: 10:41 AM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.030 1.040 0.9342 0.9344 1,286,792 -0.12(-11.01%)
Jun 28, 2024 0.9700 1.100 0.9500 1.050 3,170,170 +0.11(+11.70%)
Jun 27, 2024 0.8500 0.9874 0.8151 0.9400 3,618,595 +0.10(+12.06%)
Jun 26, 2024 1.160 1.188 0.7320 0.8388 10,071,798 -0.33(-28.31%)
Jun 25, 2024 1.200 1.200 1.130 1.170 633,725 -0.03(-2.50%)
Jun 24, 2024 1.200 1.250 1.190 1.200 488,380 +0.01(+0.84%)
Jun 21, 2024 1.300 1.310 1.160 1.190 1,520,191 -0.12(-9.16%)
Jun 20, 2024 1.280 1.340 1.260 1.310 469,777 +0.00(+0.00%)
Jun 18, 2024 1.340 1.385 1.300 1.310 323,368 -0.02(-1.50%)
Jun 17, 2024 1.410 1.410 1.290 1.330 581,085 -0.04(-2.92%)
Jun 14, 2024 1.420 1.440 1.350 1.370 642,569 -0.07(-4.86%)
Jun 13, 2024 1.590 1.590 1.430 1.440 288,238 -0.08(-5.26%)
Jun 12, 2024 1.500 1.595 1.495 1.520 659,741 +0.06(+4.11%)
Jun 11, 2024 1.470 1.490 1.430 1.460 219,614 +0.01(+0.69%)
Jun 10, 2024 1.480 1.480 1.430 1.450 423,079 -0.03(-2.03%)
Jun 07, 2024 1.530 1.580 1.480 1.480 416,799 -0.07(-4.52%)
Jun 06, 2024 1.560 1.580 1.540 1.550 280,999 -0.03(-1.90%)
Jun 05, 2024 1.500 1.660 1.495 1.580 554,935 +0.07(+4.64%)
Jun 04, 2024 1.500 1.525 1.470 1.510 317,159 +0.01(+0.67%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance