Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

QT Imaging Holdings, Inc. - Common Stock (NQ: QTI )

0.4200 +0.0331 (+8.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 0.3947 0.4390 0.3910 0.4200 133,001 +0.04(+9.66%)
Dec 19, 2024 0.4200 0.4210 0.3703 0.3830 240,088 -0.02(-4.25%)
Dec 18, 2024 0.4550 0.4550 0.4000 0.4000 178,504 -0.04(-8.88%)
Dec 17, 2024 0.4436 0.4700 0.4200 0.4390 371,732 -0.01(-3.20%)
Dec 16, 2024 0.5000 0.5000 0.4500 0.4535 102,546 -0.05(-9.28%)
Dec 13, 2024 0.4660 0.5200 0.4562 0.4999 295,049 +0.03(+6.61%)
Dec 12, 2024 0.4900 0.4883 0.4560 0.4689 145,930 -0.01(-2.21%)
Dec 11, 2024 0.4799 0.4890 0.4700 0.4795 23,615 -0.00(-0.10%)
Dec 10, 2024 0.5080 0.5080 0.4700 0.4800 132,114 -0.02(-4.00%)
Dec 09, 2024 0.5324 0.5390 0.4855 0.5000 212,047 -0.02(-2.91%)
Dec 06, 2024 0.5122 0.5500 0.4907 0.5150 154,501 -0.02(-2.83%)
Dec 05, 2024 0.4910 0.5400 0.4901 0.5300 100,162 +0.03(+6.43%)
Dec 04, 2024 0.4935 0.5499 0.4715 0.4980 574,595 +0.02(+3.75%)
Dec 03, 2024 0.5040 0.5050 0.4701 0.4800 56,272 +0.00(+0.00%)
Dec 02, 2024 0.5400 0.5450 0.4751 0.4800 211,776 -0.07(-11.93%)
Nov 29, 2024 0.5000 0.5451 0.4845 0.5450 107,173 +0.07(+14.42%)
Nov 27, 2024 0.4775 0.4940 0.4700 0.4763 65,193 -0.00(-0.77%)
Nov 26, 2024 0.4684 0.5000 0.4684 0.4800 110,241 +0.01(+1.91%)
Nov 25, 2024 0.4970 0.5200 0.4710 0.4710 240,099 +0.00(+0.19%)
Nov 22, 2024 0.5110 0.5400 0.4608 0.4701 364,251 -0.04(-8.36%)
Nov 21, 2024 0.5700 0.5900 0.4700 0.5130 320,623 -0.06(-9.97%)
Nov 20, 2024 0.5830 0.5830 0.5470 0.5698 218,005 +0.00(+0.85%)
Nov 19, 2024 0.5600 0.6700 0.5372 0.5650 341,689 +0.05(+10.78%)
Nov 18, 2024 0.6000 0.6000 0.4908 0.5100 295,278 -0.06(-10.37%)
Nov 15, 2024 0.5800 0.6800 0.5134 0.5690 1,258,120 +0.08(+16.36%)
Nov 14, 2024 0.5000 0.5000 0.4330 0.4890 88,681 +0.01(+2.90%)
Nov 13, 2024 0.4700 0.5196 0.4600 0.4752 154,392 -0.00(-0.50%)
Nov 12, 2024 0.5319 0.5319 0.4751 0.4776 150,797 -0.03(-5.63%)
Nov 11, 2024 0.5520 0.5530 0.4808 0.5061 75,488 -0.00(-0.76%)
Nov 08, 2024 0.5880 0.5880 0.4779 0.5100 514,578 -0.05(-8.44%)
Nov 07, 2024 0.5800 0.6010 0.5420 0.5570 136,699 -0.00(-0.54%)
Nov 06, 2024 0.6360 0.6360 0.5400 0.5600 88,635 +0.01(+1.74%)
Nov 05, 2024 0.6600 0.6687 0.5500 0.5504 275,000 -0.04(-6.24%)
Nov 04, 2024 0.6900 0.7314 0.5650 0.5870 110,674 -0.10(-14.93%)
Nov 01, 2024 0.7690 0.7690 0.6794 0.6900 39,109 -0.06(-7.90%)
Oct 31, 2024 0.7201 0.7689 0.7000 0.7492 42,953 +0.01(+1.24%)
Oct 30, 2024 0.7500 0.7600 0.7000 0.7400 64,054 -0.01(-1.46%)
Oct 29, 2024 0.8100 0.8148 0.7500 0.7510 47,779 -0.09(-10.60%)
Oct 28, 2024 0.7000 0.8400 0.6745 0.8400 60,347 +0.13(+18.48%)
Oct 25, 2024 0.7000 0.7100 0.6450 0.7090 28,025 +0.02(+2.75%)
Oct 24, 2024 0.6900 0.6900 0.6481 0.6900 12,990 +0.00(+0.15%)
Oct 23, 2024 0.6800 0.6890 0.6402 0.6890 41,511 -0.00(-0.14%)
Oct 22, 2024 0.6800 0.6900 0.6400 0.6900 21,770 +0.02(+2.99%)
Oct 21, 2024 0.6400 0.6700 0.5901 0.6700 75,736 +0.03(+4.69%)
Oct 18, 2024 0.6100 0.6400 0.5550 0.6400 68,766 +0.06(+10.34%)
Oct 17, 2024 0.6400 0.6400 0.5525 0.5800 208,253 -0.06(-9.38%)
Oct 16, 2024 0.6300 0.6400 0.5810 0.6400 64,457 +0.03(+4.22%)
Oct 15, 2024 0.6200 0.6280 0.5704 0.6141 39,385 +0.02(+3.24%)
Oct 14, 2024 0.5840 0.6100 0.5614 0.5948 82,099 +0.03(+5.93%)
Oct 11, 2024 0.6500 0.6500 0.5512 0.5615 261,959 -0.02(-3.19%)
Oct 10, 2024 0.5850 0.5903 0.5650 0.5800 22,125 +0.01(+1.75%)
Oct 09, 2024 0.6400 0.6400 0.5678 0.5700 77,044 -0.03(-5.16%)
Oct 08, 2024 0.6600 0.6600 0.6000 0.6010 41,672 -0.02(-3.06%)
Oct 07, 2024 0.6600 0.6666 0.6100 0.6200 20,687 -0.01(-1.32%)
Oct 04, 2024 0.6700 0.6700 0.6000 0.6283 83,115 -0.01(-0.93%)
Oct 03, 2024 0.6600 0.6900 0.6290 0.6342 35,165 -0.03(-3.91%)
Oct 02, 2024 0.6900 0.7000 0.6600 0.6600 49,200 -0.05(-7.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.