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, 2022
4.540
4.790
1,782,172
+0.27(+5.97%)
Jan 28, 2022
4.560
4.620
4.360
4.520
944,317
+0.02(+0.44%)
Jan 27, 2022
5.090
5.141
4.490
4.500
1,050,621
-0.49(-9.82%)
Jan 26, 2022
5.320
5.750
4.930
4.990
1,251,321
-0.15(-2.92%)
Jan 25, 2022
5.130
5.290
4.910
5.140
1,274,831
-0.02(-0.39%)
Jan 24, 2022
5.170
5.190
4.640
5.160
3,061,673
-0.24(-4.44%)
Jan 21, 2022
5.500
5.860
5.350
5.400
1,215,405
-0.20(-3.57%)
Jan 20, 2022
5.280
5.949
5.200
5.600
1,504,504
+0.43(+8.32%)
Jan 19, 2022
5.490
5.680
5.010
5.170
1,826,758
-0.21(-3.90%)
Jan 18, 2022
5.720
5.865
5.350
5.380
1,049,861
-0.46(-7.88%)
Jan 14, 2022
5.840
0
+0.07(+1.21%)
Jan 13, 2022
6.000
6.060
5.750
5.770
736,568
-0.26(-4.31%)
Jan 12, 2022
6.350
6.449
6.010
6.030
720,757
-0.27(-4.29%)
Jan 11, 2022
5.940
6.420
5.860
6.300
970,836
+0.44(+7.51%)
Jan 10, 2022
6.370
6.410
5.708
5.860
1,523,673
-0.59(-9.15%)
Jan 07, 2022
6.750
6.880
6.370
6.450
998,379
-0.14(-2.12%)
Jan 06, 2022
6.910
6.970
6.390
6.590
1,166,483
-0.23(-3.37%)
Jan 05, 2022
7.610
7.840
6.820
6.820
1,065,394
-0.86(-11.20%)
Jan 04, 2022
8.240
8.305
7.630
7.680
736,509
-0.54(-6.57%)
Jan 03, 2022
8.060
8.230
7.850
8.220
580,130
+0.35(+4.45%)
Dec 31, 2021
7.890
8.300
7.780
7.870
698,298
+0.04(+0.51%)
Dec 30, 2021
7.200
8.070
7.200
7.830
1,117,117
+0.63(+8.75%)
Dec 29, 2021
7.410
7.465
7.180
7.200
954,334
-0.14(-1.91%)
Dec 28, 2021
7.800
7.955
7.300
7.340
917,477
-0.54(-6.85%)
Dec 27, 2021
8.150
8.290
7.720
7.880
1,006,080
-0.28(-3.43%)
Dec 23, 2021
7.930
8.440
7.840
8.160
1,151,981
+0.32(+4.08%)
Dec 22, 2021
7.830
8.070
7.510
7.840
1,832,078
+0.06(+0.77%)
Dec 21, 2021
7.200
8.400
7.180
7.780
6,837,666
+1.45(+22.85%)
Dec 20, 2021
6.180
6.570
6.070
6.333
867,183
+0.09(+1.49%)
Dec 17, 2021
5.790
6.420
5.695
6.240
1,118,622
+0.36(+6.12%)
Dec 16, 2021
6.370
6.450
5.880
5.880
686,956
-0.36(-5.77%)
Dec 15, 2021
5.940
6.360
5.750
6.240
778,835
+0.33(+5.58%)
Dec 14, 2021
5.900
6.150
5.720
5.910
591,781
-0.10(-1.66%)
Dec 13, 2021
6.050
6.340
5.920
6.010
546,801
-0.10(-1.64%)
Dec 10, 2021
6.270
6.470
6.100
6.110
605,459
-0.13(-2.08%)
Dec 09, 2021
6.650
6.760
6.220
6.240
528,734
-0.44(-6.59%)
Dec 08, 2021
6.400
6.785
6.257
6.680
719,767
+0.24(+3.73%)
Dec 07, 2021
5.810
6.680
5.810
6.440
1,053,576
+0.79(+13.98%)
Dec 06, 2021
5.710
5.730
5.331
5.650
1,081,682
-0.10(-1.74%)
Dec 03, 2021
6.080
6.100
5.570
5.750
1,187,000
-0.29(-4.80%)
Dec 02, 2021
6.000
6.250
5.880
6.040
1,061,655
-0.14(-2.27%)
Dec 01, 2021
6.440
6.500
6.090
6.180
914,410
-0.30(-4.63%)
Nov 30, 2021
6.260
6.550
6.260
6.480
2,550,773
+0.20(+3.18%)
Nov 29, 2021
6.720
6.770
6.213
6.280
834,506
-0.31(-4.70%)
Nov 26, 2021
6.330
6.700
6.290
6.590
459,497
+0.09(+1.38%)
Nov 24, 2021
6.620
6.620
6.280
6.500
1,250,566
-0.15(-2.26%)
Nov 23, 2021
6.840
6.970
6.510
6.650
894,021
-0.16(-2.35%)
Nov 22, 2021
7.610
7.645
6.750
6.810
1,422,994
-0.77(-10.16%)
Nov 19, 2021
7.620
7.877
7.520
7.580
483,075
+0.00(+0.00%)
Nov 18, 2021
7.930
7.598
7.540
7.580
780,218
-0.36(-4.53%)
Nov 17, 2021
8.080
8.130
7.800
7.940
558,396
-0.10(-1.24%)
Nov 16, 2021
7.930
8.180
7.830
8.040
463,495
+0.15(+1.90%)
Nov 15, 2021
8.230
8.230
7.750
7.890
922,999
-0.28(-3.43%)
Nov 12, 2021
7.870
8.360
7.870
8.170
869,803
+0.30(+3.81%)
Nov 11, 2021
7.850
8.097
7.610
7.870
751,204
+0.19(+2.47%)
Nov 10, 2021
7.790
7.655
7.680
683,155
-0.10(-1.29%)
Nov 09, 2021
8.010
8.025
7.730
7.780
648,020
-0.24(-2.99%)
Nov 08, 2021
7.960
8.170
7.820
8.020
431,292
+0.12(+1.52%)
Nov 05, 2021
8.230
8.230
7.797
7.900
796,073
-0.30(-3.66%)
Nov 04, 2021
8.420
8.470
8.190
8.200
408,567
-0.19(-2.26%)
Nov 03, 2021
8.410
8.490
8.180
8.390
464,364
-0.01(-0.12%)
Nov 02, 2021
8.520
8.520
8.195
8.400
431,211
-0.05(-0.59%)
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
.