Skip to main content

Quantum-Si Incorporated - Class A Common Stock (NQ: QSI )

1.300 +0.010 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.240 1.340 1.200 1.300 15,831,022 -0.01(-0.63%)
Dec 19, 2024 1.310 1.370 1.170 1.308 15,365,442 +0.03(+2.21%)
Dec 18, 2024 1.540 1.580 1.250 1.280 33,445,076 -0.09(-6.57%)
Dec 17, 2024 1.600 1.700 1.340 1.370 26,775,756 -0.13(-8.67%)
Dec 16, 2024 1.720 1.730 1.420 1.500 24,487,322 -0.22(-12.79%)
Dec 13, 2024 1.740 1.780 1.640 1.720 11,834,100 -0.09(-4.97%)
Dec 12, 2024 2.000 2.120 1.780 1.810 14,997,343 -0.11(-5.73%)
Dec 11, 2024 2.490 2.580 1.785 1.920 37,625,280 -0.34(-15.04%)
Dec 10, 2024 1.870 2.470 1.740 2.260 30,130,112 +0.27(+13.57%)
Dec 09, 2024 1.410 2.130 1.400 1.990 41,379,472 +0.66(+49.62%)
Dec 06, 2024 1.230 1.370 1.160 1.330 10,019,895 +0.13(+10.83%)
Dec 05, 2024 1.190 1.240 1.130 1.200 4,931,482 -0.04(-3.23%)
Dec 04, 2024 1.130 1.280 1.080 1.240 8,044,620 +0.12(+10.71%)
Dec 03, 2024 1.160 1.200 1.080 1.120 4,768,282 -0.02(-1.75%)
Dec 02, 2024 1.300 1.310 1.140 1.140 6,607,033 -0.11(-8.80%)
Nov 29, 2024 1.150 1.310 1.080 1.250 5,714,426 +0.11(+9.65%)
Nov 27, 2024 1.210 1.250 1.080 1.140 6,856,509 -0.09(-6.94%)
Nov 26, 2024 1.360 1.370 1.200 1.225 9,706,487 -0.15(-10.58%)
Nov 25, 2024 1.680 1.770 1.350 1.370 28,442,824 -0.25(-15.43%)
Nov 22, 2024 1.250 1.710 1.170 1.620 27,326,580 +0.41(+33.88%)
Nov 21, 2024 1.350 1.360 1.170 1.210 21,818,392 -0.18(-12.95%)
Nov 20, 2024 1.560 1.890 1.240 1.390 282,785,696 +0.76(+119.59%)
Nov 19, 2024 0.6901 0.6901 0.6121 0.6330 1,398,300 -0.03(-4.22%)
Nov 18, 2024 0.7300 0.7500 0.6516 0.6609 1,468,541 -0.07(-10.00%)
Nov 15, 2024 0.7818 0.7999 0.7300 0.7343 697,546 -0.05(-5.77%)
Nov 14, 2024 0.8400 0.8400 0.7429 0.7793 690,863 -0.01(-1.52%)
Nov 13, 2024 0.7900 0.8518 0.7871 0.7913 902,744 +0.02(+2.06%)
Nov 12, 2024 0.8205 0.8793 0.7600 0.7753 1,477,165 -0.22(-22.43%)
Nov 11, 2024 0.9500 1.010 0.9100 0.9995 915,433 +0.06(+6.34%)
Nov 08, 2024 0.9026 0.9500 0.8773 0.9399 530,489 +0.04(+3.94%)
Nov 07, 2024 0.8819 0.9397 0.8800 0.9043 516,624 +0.00(+0.54%)
Nov 06, 2024 0.9000 0.9013 0.8500 0.8994 724,502 +0.05(+6.07%)
Nov 05, 2024 0.7500 0.8660 0.7500 0.8479 682,880 +0.09(+11.92%)
Nov 04, 2024 0.7448 0.7645 0.7350 0.7576 324,817 -0.01(-1.38%)
Nov 01, 2024 0.7000 0.7720 0.7000 0.7682 598,664 +0.07(+9.59%)
Oct 31, 2024 0.7600 0.7700 0.7001 0.7010 751,375 -0.04(-5.27%)
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%)
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.