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

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

0.7500 +0.0100 (+1.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 24, 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 (%)
Jun 24, 2024 0.7900 0.7900 0.7400 0.7500 16,641 +0.01(+1.75%)
Jun 21, 2024 0.7402 0.7600 0.7140 0.7371 156,706 -0.01(-1.52%)
Jun 20, 2024 0.7403 0.7789 0.7040 0.7485 13,540 -0.01(-1.63%)
Jun 18, 2024 0.7869 0.7897 0.7401 0.7609 29,239 -0.07(-8.29%)
Jun 17, 2024 0.8000 0.8600 0.7400 0.8297 165,273 +0.08(+11.37%)
Jun 14, 2024 0.7924 0.7924 0.7160 0.7450 112,848 -0.02(-2.01%)
Jun 13, 2024 0.8100 0.8198 0.7600 0.7603 79,805 -0.05(-6.14%)
Jun 12, 2024 0.7090 0.8250 0.7001 0.8100 199,001 +0.10(+14.25%)
Jun 11, 2024 0.7100 0.7100 0.6792 0.7090 53,100 +0.01(+1.30%)
Jun 10, 2024 0.6700 0.7300 0.6700 0.6999 79,785 +0.04(+6.05%)
Jun 07, 2024 0.6700 0.7050 0.6506 0.6600 62,277 -0.01(-0.86%)
Jun 06, 2024 0.7075 0.7150 0.6515 0.6657 126,271 -0.04(-6.04%)
Jun 05, 2024 0.6980 0.7495 0.6980 0.7085 49,388 +0.01(+1.27%)
Jun 04, 2024 0.7250 0.7250 0.6504 0.6996 102,479 -0.00(-0.03%)
Jun 03, 2024 0.7600 0.7600 0.6900 0.6998 59,976 -0.02(-3.33%)
May 31, 2024 0.7850 0.8035 0.7115 0.7239 140,858 -0.06(-7.78%)
May 30, 2024 0.8000 0.8200 0.7602 0.7850 26,865 -0.03(-3.56%)
May 29, 2024 0.8397 0.8397 0.7883 0.8140 38,099 +0.01(+1.75%)
May 28, 2024 0.8501 0.8501 0.7818 0.8000 81,479 -0.05(-5.89%)
May 24, 2024 0.8150 0.8501 0.7801 0.8501 66,972 +0.04(+4.94%)
May 23, 2024 0.9099 0.9100 0.8100 0.8101 68,342 -0.08(-9.22%)
May 22, 2024 0.8838 0.9037 0.8819 0.8924 15,537 -0.02(-1.93%)
May 21, 2024 0.8631 0.9200 0.8631 0.9100 17,278 +0.01(+1.26%)
May 20, 2024 0.8600 0.9033 0.8603 0.8987 82,136 +0.01(+1.02%)
May 17, 2024 0.8865 0.9200 0.8570 0.8896 66,933 +0.00(+0.07%)
May 16, 2024 0.8910 0.8910 0.8434 0.8890 40,208 +0.02(+2.27%)
May 15, 2024 0.8600 0.8800 0.8410 0.8693 61,299 +0.01(+0.81%)
May 14, 2024 0.9120 0.9120 0.8400 0.8623 145,001 +0.01(+1.45%)
May 13, 2024 0.8400 0.8900 0.7903 0.8500 58,074 -0.02(-2.75%)
May 10, 2024 0.8500 0.9100 0.8010 0.8740 167,221 +0.02(+2.82%)
May 09, 2024 0.8200 0.8800 0.7900 0.8500 90,430 +0.05(+6.56%)
May 08, 2024 0.8500 0.9692 0.7626 0.7977 992,664 +0.01(+0.97%)
May 07, 2024 0.8100 0.8066 0.7818 0.7900 33,075 -0.00(-0.20%)
May 06, 2024 0.8300 0.8339 0.7860 0.7916 48,394 -0.01(-1.01%)
May 03, 2024 0.8400 0.8400 0.7818 0.7997 42,397 +0.01(+1.73%)
May 02, 2024 0.8124 0.8290 0.7861 0.7861 28,943 -0.02(-2.35%)
May 01, 2024 0.7900 0.8489 0.7801 0.8050 94,374 +0.02(+1.90%)
Apr 30, 2024 0.8100 0.8100 0.7852 0.7900 9,203 -0.02(-2.30%)
Apr 29, 2024 0.8500 0.8700 0.8000 0.8086 61,949 -0.01(-1.38%)
Apr 26, 2024 0.8700 0.8700 0.7801 0.8199 53,337 +0.01(+1.22%)
Apr 25, 2024 0.8800 0.9000 0.7968 0.8100 71,974 -0.06(-7.29%)
Apr 24, 2024 0.8700 0.9300 0.8600 0.8737 33,537 -0.01(-1.28%)
Apr 23, 2024 0.9000 0.9100 0.8580 0.8850 62,974 +0.02(+1.72%)
Apr 22, 2024 0.8600 0.9399 0.8500 0.8700 98,957 +0.04(+4.88%)
Apr 19, 2024 0.7679 0.8300 0.7500 0.8295 164,101 +0.08(+10.79%)
Apr 18, 2024 0.7400 0.8000 0.7100 0.7487 62,866 -0.00(-0.04%)
Apr 17, 2024 0.8550 0.8550 0.6699 0.7490 285,447 -0.10(-11.87%)
Apr 16, 2024 1.070 1.119 0.6766 0.8499 704,700 -0.23(-21.31%)
Apr 15, 2024 1.160 1.160 0.9995 1.080 192,429 -0.04(-3.33%)
Apr 12, 2024 1.240 1.300 1.060 1.117 700,719 -0.05(-4.51%)
Apr 11, 2024 1.090 1.250 1.050 1.170 1,099,650 +0.12(+11.43%)
Apr 10, 2024 1.030 1.130 1.010 1.050 103,697 +0.03(+2.44%)
Apr 09, 2024 1.050 1.060 1.010 1.025 137,714 -0.04(-3.76%)
Apr 08, 2024 1.050 1.100 1.010 1.065 78,251 +0.02(+2.40%)
Apr 05, 2024 0.9300 1.060 0.9250 1.040 115,167 +0.08(+8.11%)
Apr 04, 2024 0.9699 0.9780 0.8800 0.9620 128,019 +0.03(+3.33%)
Apr 03, 2024 0.9200 0.9400 0.8974 0.9310 282,075 -0.03(-3.52%)
Apr 02, 2024 1.110 1.110 0.9650 0.9650 272,363 -0.16(-14.60%)
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.