Quantum-Si Inc (NQ: QSI )

0.8806 -0.0295 (-3.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	461,827	+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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Quantum-Si Inc (NQ: QSI )

Historical Prices