Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Quantum-Si Inc
(NQ:
QSI
)
1.520
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
1.650
1.700
1.560
1.560
623,355
-0.09(-5.45%)
Jan 30, 2024
1.710
1.730
1.630
1.650
527,638
-0.10(-5.71%)
Jan 29, 2024
1.660
1.770
1.629
1.750
466,167
+0.10(+6.06%)
Jan 26, 2024
1.710
1.740
1.630
1.650
415,172
-0.05(-2.94%)
Jan 25, 2024
1.710
1.770
1.665
1.700
619,646
-0.01(-0.58%)
Jan 24, 2024
1.860
1.890
1.700
1.710
586,322
-0.11(-6.04%)
Jan 23, 2024
1.770
1.860
1.750
1.820
502,680
+0.07(+4.00%)
Jan 22, 2024
1.630
1.780
1.600
1.750
606,993
+0.16(+10.06%)
Jan 19, 2024
1.590
1.620
1.530
1.590
445,621
+0.03(+1.92%)
Jan 18, 2024
1.620
1.690
1.545
1.560
551,485
-0.05(-3.11%)
Jan 17, 2024
1.650
1.681
1.560
1.610
741,873
-0.09(-5.29%)
Jan 16, 2024
1.700
1.720
1.655
1.700
467,765
-0.03(-1.73%)
Jan 12, 2024
1.790
1.865
1.710
1.730
646,533
-0.07(-3.89%)
Jan 11, 2024
1.960
1.960
1.770
1.800
1,120,893
-0.16(-8.16%)
Jan 10, 2024
1.950
2.000
1.860
1.960
496,703
+0.01(+0.51%)
Jan 09, 2024
1.990
2.055
1.940
1.950
388,999
-0.10(-4.88%)
Jan 08, 2024
1.890
2.060
1.850
2.050
613,803
+0.18(+9.63%)
Jan 05, 2024
1.900
1.920
1.820
1.870
385,227
-0.01(-0.53%)
Jan 04, 2024
1.890
1.960
1.830
1.880
587,906
-0.01(-0.53%)
Jan 03, 2024
2.000
2.000
1.860
1.890
773,544
-0.14(-6.90%)
Jan 02, 2024
2.000
2.159
1.860
2.030
707,460
+0.02(+1.00%)
Dec 29, 2023
2.270
2.270
1.920
2.010
1,239,715
-0.26(-11.45%)
Dec 28, 2023
2.060
2.310
2.040
2.270
1,561,769
+0.19(+9.13%)
Dec 27, 2023
1.930
2.110
1.930
2.080
999,720
+0.14(+7.22%)
Dec 26, 2023
1.920
1.980
1.860
1.940
601,996
+0.06(+3.19%)
Dec 22, 2023
1.820
1.945
1.810
1.880
708,819
+0.06(+3.30%)
Dec 21, 2023
1.780
1.820
1.711
1.820
443,199
+0.08(+4.60%)
Dec 20, 2023
1.850
1.920
1.725
1.740
710,707
-0.14(-7.45%)
Dec 19, 2023
1.680
1.920
1.680
1.880
994,619
+0.21(+12.57%)
Dec 18, 2023
1.720
1.820
1.650
1.670
580,830
-0.03(-1.76%)
Dec 15, 2023
1.850
1.850
1.690
1.700
1,223,745
-0.10(-5.56%)
Dec 14, 2023
1.670
1.820
1.660
1.800
1,195,750
+0.08(+4.65%)
Dec 13, 2023
1.530
1.720
1.490
1.720
799,145
+0.18(+11.69%)
Dec 12, 2023
1.510
1.580
1.480
1.540
326,178
+0.03(+1.99%)
Dec 11, 2023
1.550
1.550
1.500
1.510
444,723
-0.06(-3.82%)
Dec 08, 2023
1.600
1.670
1.560
1.570
517,386
+0.02(+1.29%)
Dec 07, 2023
1.580
1.590
1.530
1.550
416,927
-0.02(-1.27%)
Dec 06, 2023
1.610
1.710
1.565
1.570
438,097
-0.01(-0.95%)
Dec 05, 2023
1.750
1.750
1.580
1.585
569,177
-0.18(-9.94%)
Dec 04, 2023
1.750
1.830
1.690
1.760
499,357
+0.02(+1.15%)
Dec 01, 2023
1.580
1.760
1.560
1.740
920,692
+0.13(+8.07%)
Nov 30, 2023
1.650
1.660
1.575
1.610
610,342
-0.01(-0.62%)
Nov 29, 2023
1.520
1.675
1.520
1.620
774,316
+0.11(+7.28%)
Nov 28, 2023
1.470
1.550
1.420
1.510
483,549
+0.02(+1.34%)
Nov 27, 2023
1.550
1.550
1.440
1.490
514,632
-0.04(-2.61%)
Nov 24, 2023
1.500
1.550
1.480
1.530
322,890
+0.01(+0.66%)
Nov 22, 2023
1.550
1.640
1.480
1.520
591,482
-0.03(-1.94%)
Nov 21, 2023
1.580
1.625
1.490
1.550
570,987
-0.03(-1.90%)
Nov 20, 2023
1.650
1.650
1.550
1.580
654,675
-0.07(-4.24%)
Nov 17, 2023
1.620
1.680
1.550
1.650
640,705
+0.06(+4.10%)
Nov 16, 2023
1.650
1.660
1.490
1.585
653,535
-0.07(-4.52%)
Nov 15, 2023
1.620
1.830
1.620
1.660
1,378,750
+0.06(+3.75%)
Nov 14, 2023
1.420
1.630
1.420
1.600
1,485,183
+0.25(+18.52%)
Nov 13, 2023
1.410
1.430
1.340
1.350
498,912
-0.07(-4.93%)
Nov 10, 2023
1.350
1.470
1.340
1.420
1,125,112
+0.09(+6.77%)
Nov 09, 2023
1.280
1.410
1.260
1.330
1,178,483
+0.09(+7.26%)
Nov 08, 2023
1.340
1.340
1.210
1.240
701,487
-0.08(-6.06%)
Nov 07, 2023
1.250
1.320
1.241
1.320
434,287
+0.07(+6.02%)
Nov 06, 2023
1.380
1.380
1.230
1.245
514,390
-0.12(-9.12%)
Nov 03, 2023
1.420
1.490
1.360
1.370
1,142,012
-0.01(-0.72%)
Nov 02, 2023
1.220
1.390
1.220
1.380
877,001
+0.19(+15.97%)
Nov 01, 2023
1.220
1.220
1.150
1.190
431,697
-0.01(-0.83%)
Oct 31, 2023
1.160
1.210
1.120
1.200
659,111
+0.03(+2.56%)
Oct 30, 2023
1.160
1.175
1.150
1.170
261,270
+0.02(+2.18%)
Oct 27, 2023
1.270
1.270
1.130
1.145
667,561
-0.11(-9.13%)
Oct 26, 2023
1.240
1.290
1.240
1.260
431,788
+0.02(+1.61%)
Oct 25, 2023
1.340
1.340
1.200
1.240
612,067
-0.10(-7.46%)
Oct 24, 2023
1.270
1.390
1.270
1.340
778,329
+0.08(+6.35%)
Oct 23, 2023
1.260
1.325
1.210
1.260
515,000
+0.00(+0.00%)
Oct 20, 2023
1.230
1.280
1.210
1.260
737,968
+0.05(+4.13%)
Oct 19, 2023
1.290
1.300
1.200
1.210
883,108
-0.08(-6.20%)
Oct 18, 2023
1.350
1.350
1.270
1.290
519,374
-0.07(-5.15%)
Oct 17, 2023
1.300
1.430
1.300
1.360
681,159
+0.05(+3.82%)
Oct 16, 2023
1.320
1.340
1.265
1.310
1,255,338
-0.03(-2.24%)
Oct 13, 2023
1.380
1.390
1.330
1.340
569,171
-0.04(-2.90%)
Oct 12, 2023
1.450
1.470
1.370
1.380
583,723
-0.09(-6.12%)
Oct 11, 2023
1.500
1.550
1.460
1.470
379,296
-0.03(-2.00%)
Oct 10, 2023
1.450
1.540
1.410
1.500
803,578
+0.07(+4.90%)
Oct 09, 2023
1.530
1.530
1.400
1.430
1,032,674
-0.11(-7.14%)
Oct 06, 2023
1.550
1.568
1.520
1.540
619,671
-0.03(-1.91%)
Oct 05, 2023
1.530
1.590
1.520
1.570
691,498
+0.03(+1.95%)
Oct 04, 2023
1.540
1.560
1.510
1.540
466,772
+0.02(+1.32%)
Oct 03, 2023
1.550
1.580
1.510
1.520
670,977
-0.05(-3.18%)
Oct 02, 2023
1.670
1.710
1.550
1.570
719,646
-0.09(-5.42%)
Sep 29, 2023
1.710
1.770
1.650
1.660
529,608
-0.04(-2.35%)
Sep 28, 2023
1.650
1.740
1.620
1.700
479,841
+0.04(+2.41%)
Sep 27, 2023
1.610
1.690
1.570
1.660
787,976
+0.06(+4.08%)
Sep 26, 2023
1.720
1.770
1.570
1.595
842,446
-0.13(-7.54%)
Sep 25, 2023
1.880
1.890
1.720
1.725
1,467,004
-0.25(-12.88%)
Sep 22, 2023
1.990
2.040
1.950
1.980
681,060
+0.00(+0.00%)
Sep 21, 2023
2.070
2.070
1.960
1.980
761,171
-0.03(-1.49%)
Sep 20, 2023
2.110
2.160
2.000
2.010
923,379
-0.09(-4.29%)
Sep 19, 2023
2.080
2.120
2.030
2.100
783,563
+0.01(+0.48%)
Sep 18, 2023
2.230
2.230
2.078
2.090
816,222
-0.15(-6.70%)
Sep 15, 2023
2.300
2.340
2.190
2.240
1,153,970
-0.04(-1.75%)
Sep 14, 2023
2.340
2.382
2.265
2.280
693,177
-0.04(-1.72%)
Sep 13, 2023
2.440
2.440
2.295
2.320
895,419
-0.09(-3.73%)
Sep 12, 2023
2.300
2.465
2.271
2.410
803,679
+0.11(+4.78%)
Sep 11, 2023
2.200
2.350
2.170
2.300
1,016,925
+0.06(+2.68%)
Sep 08, 2023
2.300
2.315
2.150
2.240
1,299,136
-0.06(-2.61%)
Sep 07, 2023
2.310
2.330
2.130
2.300
1,631,848
-0.01(-0.43%)
Sep 06, 2023
2.310
2.390
2.280
2.310
824,129
+0.00(+0.00%)
Sep 05, 2023
2.340
2.390
2.270
2.310
818,414
-0.06(-2.53%)
Sep 01, 2023
2.370
2.460
2.300
2.370
1,285,196
+0.03(+1.28%)
Aug 31, 2023
2.240
2.380
2.240
2.340
1,149,140
+0.08(+3.54%)
Aug 30, 2023
2.240
2.280
2.130
2.260
890,475
+0.01(+0.44%)
Aug 29, 2023
2.200
2.300
2.070
2.250
1,728,645
+0.05(+2.27%)
Aug 28, 2023
2.200
2.300
2.135
2.200
1,104,611
+0.08(+3.77%)
Aug 25, 2023
2.070
2.180
2.030
2.120
1,237,207
+0.03(+1.44%)
Aug 24, 2023
2.140
2.185
2.060
2.090
1,931,433
-0.04(-1.88%)
Aug 23, 2023
2.000
2.200
1.970
2.130
1,786,439
+0.16(+8.12%)
Aug 22, 2023
2.080
2.080
1.920
1.970
1,185,769
-0.05(-2.48%)
Aug 21, 2023
2.020
2.070
1.940
2.020
1,438,510
+0.05(+2.54%)
Aug 18, 2023
1.900
2.000
1.860
1.970
1,209,618
+0.01(+0.51%)
Aug 17, 2023
2.010
2.030
1.930
1.960
1,890,290
-0.06(-2.97%)
Aug 16, 2023
2.110
2.140
1.970
2.020
1,936,878
-0.07(-3.35%)
Aug 15, 2023
2.000
2.133
1.994
2.090
1,952,794
+0.09(+4.76%)
Aug 14, 2023
2.150
2.170
1.970
1.995
2,735,375
-0.21(-9.73%)
Aug 11, 2023
2.160
2.290
2.150
2.210
2,256,117
+0.03(+1.38%)
Aug 10, 2023
2.320
2.320
2.111
2.180
3,008,580
-0.14(-6.03%)
Aug 09, 2023
2.070
2.390
2.060
2.320
3,054,504
+0.27(+13.17%)
Aug 08, 2023
2.220
2.229
2.010
2.050
4,146,855
-0.25(-10.87%)
Aug 07, 2023
2.720
2.790
2.045
2.300
10,603,182
-1.09(-32.15%)
Aug 04, 2023
3.580
3.600
3.330
3.390
2,829,946
-0.15(-4.10%)
Aug 03, 2023
3.330
3.730
3.300
3.535
1,871,935
+0.14(+4.12%)
Aug 02, 2023
3.610
3.619
3.300
3.395
2,115,348
-0.31(-8.49%)
Aug 01, 2023
3.880
3.901
3.550
3.710
3,104,185
-0.18(-4.63%)
Jul 31, 2023
3.460
3.900
3.450
3.890
4,289,273
+0.44(+12.75%)
Jul 28, 2023
3.130
3.500
3.100
3.450
3,168,649
+0.35(+11.29%)
Jul 27, 2023
3.070
3.420
3.010
3.100
3,753,105
+0.03(+0.98%)
Jul 26, 2023
3.000
3.130
2.940
3.070
4,003,996
+0.08(+2.68%)
Jul 25, 2023
3.350
3.390
2.970
2.990
2,512,267
-0.23(-7.14%)
Jul 24, 2023
3.090
3.450
2.950
3.220
3,615,974
+0.23(+7.69%)
Jul 21, 2023
3.250
3.270
2.940
2.990
2,018,351
-0.14(-4.47%)
Jul 20, 2023
3.470
3.510
3.060
3.130
2,631,751
-0.42(-11.83%)
Jul 19, 2023
3.590
3.860
3.410
3.550
3,983,145
+0.00(+0.00%)
Jul 18, 2023
3.230
3.570
3.120
3.550
5,637,660
+0.31(+9.57%)
Jul 17, 2023
2.550
3.489
2.370
3.240
13,158,658
+0.82(+33.88%)
Jul 14, 2023
2.740
2.910
2.400
2.420
3,628,798
-0.16(-6.20%)
Jul 13, 2023
2.430
2.670
2.380
2.580
3,953,724
+0.21(+8.86%)
Jul 12, 2023
2.200
2.375
2.070
2.370
1,369,356
+0.30(+14.49%)
Jul 11, 2023
2.200
2.200
2.050
2.070
670,854
-0.09(-4.17%)
Jul 10, 2023
2.040
2.200
2.015
2.160
744,438
+0.11(+5.37%)
Jul 07, 2023
2.000
2.120
1.970
2.050
858,592
+0.08(+4.06%)
Jul 06, 2023
2.000
2.020
1.920
1.970
1,221,230
-0.05(-2.48%)
Jul 05, 2023
1.810
2.060
1.775
2.020
1,655,114
+0.23(+12.85%)
Jul 03, 2023
1.790
1.830
1.770
1.790
422,358
+0.00(+0.00%)
Jun 30, 2023
1.760
1.820
1.740
1.790
720,124
+0.08(+4.68%)
Jun 29, 2023
1.740
1.760
1.690
1.710
511,630
-0.02(-1.16%)
Jun 28, 2023
1.600
1.740
1.580
1.730
638,835
+0.13(+8.12%)
Jun 27, 2023
1.490
1.630
1.470
1.600
1,030,825
+0.08(+5.26%)
Jun 26, 2023
1.540
1.550
1.480
1.520
881,496
-0.03(-1.94%)
Jun 23, 2023
1.530
1.600
1.461
1.550
3,031,431
+0.00(+0.00%)
Jun 22, 2023
1.500
1.560
1.450
1.550
924,956
+0.06(+4.03%)
Jun 21, 2023
1.400
1.520
1.390
1.490
2,050,502
+0.05(+3.47%)
Jun 20, 2023
1.460
1.485
1.380
1.440
2,229,634
-0.02(-1.37%)
Jun 16, 2023
1.650
1.650
1.450
1.460
1,917,139
-0.14(-8.75%)
Jun 15, 2023
1.650
1.669
1.590
1.600
518,873
+0.16(+11.11%)
May 08, 2023
1.490
1.497
1.430
1.440
338,612
-0.01(-0.69%)
May 05, 2023
1.450
1.465
1.415
1.450
393,839
+0.04(+2.84%)
May 04, 2023
1.450
1.520
1.380
1.410
431,382
-0.05(-3.42%)
May 03, 2023
1.420
1.520
1.420
1.460
354,113
+0.04(+2.82%)
May 02, 2023
1.460
1.500
1.400
1.420
300,930
-0.04(-2.74%)
May 01, 2023
1.480
1.500
1.450
1.460
257,794
-0.01(-0.68%)
Apr 28, 2023
1.450
1.550
1.390
1.470
613,665
+0.00(+0.00%)
Apr 27, 2023
1.540
1.540
1.450
1.470
361,450
-0.06(-3.92%)
Apr 26, 2023
1.630
1.650
1.510
1.530
372,109
-0.12(-7.27%)
Apr 25, 2023
1.600
1.670
1.600
1.650
440,927
+0.00(+0.00%)
Apr 24, 2023
1.620
1.690
1.610
1.650
422,728
+0.05(+3.12%)
Apr 21, 2023
1.560
1.640
1.555
1.600
360,806
+0.02(+1.27%)
Apr 20, 2023
1.520
1.615
1.500
1.580
565,948
+0.04(+2.60%)
Apr 19, 2023
1.500
1.555
1.500
1.540
405,346
+0.02(+1.32%)
Apr 18, 2023
1.550
1.552
1.510
1.520
206,659
-0.02(-1.30%)
Apr 17, 2023
1.490
1.570
1.475
1.540
414,737
+0.02(+1.32%)
Apr 14, 2023
1.550
1.560
1.485
1.520
526,788
-0.02(-1.30%)
Apr 13, 2023
1.500
1.560
1.480
1.540
508,474
+0.05(+3.36%)
Apr 12, 2023
1.600
1.637
1.470
1.490
800,319
-0.12(-7.45%)
Apr 11, 2023
1.540
1.640
1.530
1.610
664,482
+0.06(+3.87%)
Apr 10, 2023
1.580
1.590
1.510
1.550
970,202
-0.03(-1.90%)
Apr 06, 2023
1.540
1.620
1.530
1.580
390,995
+0.02(+1.28%)
Apr 05, 2023
1.580
1.620
1.540
1.560
458,407
-0.05(-3.11%)
Apr 04, 2023
1.740
1.740
1.510
1.610
1,798,977
-0.12(-6.94%)
Apr 03, 2023
1.750
1.775
1.690
1.730
591,937
-0.03(-1.70%)
Mar 31, 2023
1.660
1.830
1.655
1.760
1,001,529
+0.11(+6.67%)
Mar 30, 2023
1.670
1.730
1.640
1.650
347,397
-0.01(-0.60%)
Mar 29, 2023
1.620
1.660
1.600
1.660
308,292
+0.06(+3.75%)
Mar 28, 2023
1.610
1.670
1.590
1.600
456,495
-0.05(-3.03%)
Mar 27, 2023
1.610
1.670
1.590
1.650
364,744
+0.05(+3.12%)
Mar 24, 2023
1.590
1.620
1.540
1.600
715,766
+0.01(+0.63%)
Mar 23, 2023
1.680
1.680
1.570
1.590
1,261,251
-0.06(-3.64%)
Mar 22, 2023
1.750
1.750
1.640
1.650
708,186
-0.10(-5.71%)
Mar 21, 2023
1.730
1.780
1.695
1.750
473,982
+0.04(+2.34%)
Mar 20, 2023
1.760
1.760
1.675
1.710
830,257
-0.02(-1.16%)
Mar 17, 2023
1.760
1.760
1.690
1.730
1,367,128
-0.04(-2.26%)
Mar 16, 2023
1.800
1.840
1.740
1.770
531,682
+0.00(+0.00%)
Mar 15, 2023
1.690
1.800
1.690
1.770
455,056
-0.01(-0.56%)
Mar 14, 2023
1.750
1.790
1.670
1.780
1,220,954
+0.10(+5.95%)
Mar 13, 2023
1.590
1.750
1.570
1.680
855,653
+0.09(+5.66%)
Mar 10, 2023
1.670
1.730
1.580
1.590
1,113,161
-0.10(-5.92%)
Mar 09, 2023
1.770
1.800
1.655
1.690
1,029,868
-0.10(-5.59%)
Mar 08, 2023
1.860
1.900
1.775
1.790
877,187
-0.10(-5.29%)
Mar 07, 2023
1.880
1.970
1.851
1.890
373,856
+0.01(+0.53%)
Mar 06, 2023
2.140
2.140
1.830
1.880
995,018
-0.28(-12.96%)
Mar 03, 2023
1.950
2.220
1.940
2.160
926,274
+0.22(+11.34%)
Mar 02, 2023
1.730
1.970
1.727
1.940
700,487
+0.15(+8.38%)
Mar 01, 2023
1.800
1.830
1.750
1.790
770,557
-0.03(-1.65%)
Feb 28, 2023
1.790
1.860
1.790
1.820
1,961,365
+0.01(+0.55%)
Feb 27, 2023
1.870
1.870
1.775
1.810
644,262
-0.03(-1.63%)
Feb 24, 2023
1.900
1.910
1.810
1.840
576,104
-0.08(-4.17%)
Feb 23, 2023
1.930
1.950
1.860
1.920
361,153
+0.00(+0.00%)
Feb 22, 2023
1.950
1.960
1.880
1.920
610,907
-0.01(-0.52%)
Feb 21, 2023
2.020
2.027
1.930
1.930
755,745
-0.10(-4.93%)
Feb 17, 2023
2.050
2.050
1.970
2.030
680,073
+0.01(+0.50%)
Feb 16, 2023
2.120
2.150
2.000
2.020
613,342
-0.14(-6.48%)
Feb 15, 2023
2.050
2.188
2.050
2.160
521,461
+0.06(+2.86%)
Feb 14, 2023
2.060
2.150
2.020
2.100
609,719
+0.03(+1.45%)
Feb 13, 2023
2.100
2.110
2.050
2.070
534,821
-0.06(-2.82%)
Feb 10, 2023
2.140
2.160
2.087
2.130
615,372
-0.03(-1.39%)
Feb 09, 2023
2.280
2.310
2.150
2.160
517,426
-0.12(-5.26%)
Feb 08, 2023
2.370
2.410
2.230
2.280
362,453
-0.09(-3.80%)
Feb 07, 2023
2.350
2.390
2.275
2.370
390,010
+0.01(+0.42%)
Feb 06, 2023
2.490
2.530
2.360
2.360
447,749
-0.09(-3.67%)
Feb 03, 2023
2.500
2.550
2.370
2.450
732,343
-0.13(-5.04%)
Feb 02, 2023
2.250
2.635
2.250
2.580
1,194,391
+0.41(+18.89%)
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
.