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

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

2.645 +0.005 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 2.720 2.940 2.430 2.645 31,970,280 +0.00(+0.19%)
Jan 08, 2025 2.710 2.966 2.300 2.640 50,559,992 -0.85(-24.46%)
Jan 07, 2025 3.960 3.965 3.450 3.495 35,089,644 -0.60(-14.76%)
Jan 06, 2025 4.020 4.630 3.810 4.100 62,783,324 -0.19(-4.43%)
Jan 03, 2025 4.820 5.770 3.830 4.290 198,520,112 +0.03(+0.70%)
Jan 02, 2025 2.760 4.439 2.470 4.260 99,243,424 +1.56(+57.78%)
Dec 31, 2024 2.700 0 -0.63(-18.92%)
Dec 30, 2024 3.495 3.800 3.000 3.330 78,916,776 -0.27(-7.50%)
Dec 27, 2024 3.410 4.140 2.830 3.600 256,005,888 +1.45(+67.44%)
Dec 26, 2024 1.300 2.390 1.260 2.150 85,371,408 +0.85(+65.38%)
Dec 24, 2024 1.330 1.350 1.260 1.300 5,609,651 -0.01(-0.76%)
Dec 23, 2024 1.350 1.380 1.230 1.310 10,019,791 +0.01(+0.77%)
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%)
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.