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)

1.582 -0.008 (-0.50%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 19, 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 (%)
Mar 18, 2025 1.530 1.720 1.480 1.590 16,759,995 -0.06(-3.64%)
Mar 17, 2025 1.640 1.760 1.510 1.650 46,711,552 +0.29(+21.32%)
Mar 14, 2025 1.190 1.370 1.175 1.360 20,614,488 +0.22(+19.30%)
Mar 13, 2025 1.190 1.198 1.120 1.140 3,523,165 -0.06(-5.00%)
Mar 12, 2025 1.220 1.240 1.154 1.200 3,935,506 +0.02(+1.69%)
Mar 11, 2025 1.170 1.210 1.120 1.180 4,058,363 +0.00(+0.43%)
Mar 10, 2025 1.240 1.250 1.150 1.175 5,656,421 -0.11(-8.91%)
Mar 07, 2025 1.270 1.300 1.220 1.290 3,071,202 +0.01(+0.39%)
Mar 06, 2025 1.360 1.380 1.240 1.285 5,338,099 -0.11(-8.21%)
Mar 05, 2025 1.390 1.410 1.320 1.400 3,676,446 +0.02(+1.45%)
Mar 04, 2025 1.170 1.460 1.150 1.380 10,567,235 +0.08(+6.15%)
Mar 03, 2025 1.470 1.478 1.280 1.300 8,746,236 -0.08(-5.80%)
Feb 28, 2025 1.310 1.415 1.280 1.380 6,738,879 +0.03(+2.22%)
Feb 27, 2025 1.500 1.510 1.350 1.350 6,318,292 -0.14(-9.40%)
Feb 26, 2025 1.460 1.550 1.460 1.490 4,750,954 +0.03(+2.05%)
Feb 25, 2025 1.564 1.620 1.450 1.460 9,263,981 -0.16(-9.88%)
Feb 24, 2025 1.710 1.720 1.600 1.620 6,896,229 -0.09(-5.26%)
Feb 21, 2025 1.900 1.930 1.710 1.710 8,817,973 -0.18(-9.52%)
Feb 20, 2025 1.940 1.970 1.830 1.890 6,667,800 -0.02(-1.05%)
Feb 19, 2025 1.900 2.010 1.820 1.910 11,302,858 -0.01(-0.52%)
Feb 18, 2025 2.000 2.100 1.890 1.920 8,820,410 -0.03(-1.54%)
Feb 14, 2025 2.020 2.050 1.920 1.950 6,505,065 -0.08(-3.94%)
Feb 13, 2025 1.990 2.050 1.910 2.030 7,538,932 +0.07(+3.57%)
Feb 12, 2025 1.860 2.000 1.830 1.960 6,990,598 +0.04(+2.08%)
Feb 11, 2025 2.030 2.035 1.870 1.920 8,495,250 -0.08(-4.00%)
Feb 10, 2025 2.100 2.110 1.940 2.000 11,636,518 -0.04(-1.96%)
Feb 07, 2025 1.950 2.250 1.920 2.040 23,781,848 +0.14(+7.37%)
Feb 06, 2025 1.970 2.060 1.880 1.900 10,595,780 +0.00(+0.00%)
Feb 05, 2025 1.900 1.960 1.800 1.900 9,215,030 -0.03(-1.55%)
Feb 04, 2025 1.860 1.930 1.800 1.930 6,516,780 +0.11(+6.04%)
Feb 03, 2025 1.800 1.860 1.750 1.820 8,442,914 -0.16(-8.08%)
Jan 31, 2025 1.950 2.120 1.900 1.980 12,404,208 +0.02(+1.02%)
Jan 30, 2025 2.100 2.100 1.950 1.960 7,736,220 -0.08(-3.92%)
Jan 29, 2025 2.080 2.090 1.950 2.040 9,558,352 -0.04(-1.92%)
Jan 28, 2025 2.200 2.250 2.020 2.080 9,222,375 -0.13(-5.88%)
Jan 27, 2025 2.140 2.300 2.060 2.210 11,142,534 -0.09(-3.91%)
Jan 24, 2025 2.440 2.480 2.300 2.300 15,432,999 -0.11(-4.56%)
Jan 23, 2025 2.270 2.450 2.255 2.410 10,734,279 +0.03(+1.26%)
Jan 22, 2025 2.450 2.580 2.340 2.380 15,683,541 -0.06(-2.46%)
Jan 21, 2025 2.300 2.500 2.240 2.440 20,155,858 +0.20(+8.93%)
Jan 17, 2025 2.410 2.455 2.200 2.240 23,292,808 -0.30(-11.81%)
Jan 16, 2025 2.310 2.680 2.260 2.540 38,117,112 +0.19(+8.09%)
Jan 15, 2025 2.410 2.540 2.130 2.350 45,849,472 +0.32(+15.76%)
Jan 14, 2025 2.140 2.380 1.970 2.030 32,730,850 +0.10(+5.18%)
Jan 13, 2025 2.340 2.440 1.850 1.930 32,288,550 -0.72(-27.03%)
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%)
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.