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 (%)
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%)
Feb 01, 2023
2.170
2.250
2.100
2.170
971,447
-0.05(-2.25%)
Jan 31, 2023
2.160
2.250
2.150
2.220
531,727
+0.07(+3.26%)
Jan 30, 2023
2.210
2.250
2.130
2.150
488,652
-0.04(-1.83%)
Jan 27, 2023
2.190
2.320
2.170
2.190
445,023
-0.03(-1.35%)
Jan 26, 2023
2.320
2.400
2.190
2.220
510,694
-0.06(-2.63%)
Jan 25, 2023
2.140
2.290
2.105
2.280
427,391
+0.14(+6.54%)
Jan 24, 2023
2.250
2.265
2.140
2.140
326,075
-0.11(-4.89%)
Jan 23, 2023
2.250
2.310
2.220
2.250
483,851
+0.00(+0.00%)
Jan 20, 2023
2.210
2.280
2.130
2.250
622,702
+0.03(+1.35%)
Jan 19, 2023
2.240
2.290
2.180
2.220
580,715
-0.07(-3.06%)
Jan 18, 2023
2.320
2.485
2.250
2.290
772,810
-0.08(-3.38%)
Jan 17, 2023
2.210
2.385
2.180
2.370
621,728
+0.16(+7.24%)
Jan 13, 2023
2.180
2.260
2.130
2.210
581,593
+0.03(+1.38%)
Jan 12, 2023
2.090
2.190
2.000
2.180
651,323
+0.08(+3.81%)
Jan 11, 2023
1.940
2.110
1.930
2.100
699,571
+0.13(+6.60%)
Jan 10, 2023
1.860
1.980
1.860
1.970
450,451
+0.10(+5.35%)
Jan 09, 2023
1.770
1.930
1.750
1.870
924,264
+0.15(+8.72%)
Jan 06, 2023
1.740
1.760
1.640
1.720
1,015,229
-0.02(-1.15%)
Jan 05, 2023
1.890
1.890
1.730
1.740
810,763
-0.15(-7.94%)
Jan 04, 2023
1.880
1.890
1.820
1.890
516,567
+0.05(+2.72%)
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
.