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
)
1.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
0.9500
1.040
0.9402
1.010
503,706
+0.07(+7.52%)
Aug 22, 2024
1.000
1.010
0.9295
0.9394
326,539
-0.07(-6.99%)
Aug 21, 2024
0.9700
1.040
0.9500
1.010
699,847
+0.03(+3.06%)
Aug 20, 2024
1.000
1.020
0.9788
0.9800
311,637
-0.02(-1.93%)
Aug 19, 2024
0.9800
1.020
0.9600
0.9993
328,787
+0.02(+2.52%)
Aug 16, 2024
1.020
1.077
0.9737
0.9747
469,790
-0.05(-4.44%)
Aug 15, 2024
0.8900
1.040
0.8900
1.020
859,320
+0.14(+15.83%)
Aug 14, 2024
0.9291
0.9779
0.8800
0.8806
290,957
-0.03(-3.24%)
Aug 13, 2024
0.8700
0.9900
0.8521
0.9101
993,972
+0.08(+9.64%)
Aug 12, 2024
0.8950
0.9060
0.7920
0.8301
567,584
-0.06(-6.41%)
Aug 09, 2024
0.8500
0.8999
0.8200
0.8870
592,285
+0.04(+4.66%)
Aug 08, 2024
0.8000
0.8700
0.7850
0.8475
479,039
+0.03(+3.35%)
Aug 07, 2024
0.8900
0.8979
0.8115
0.8200
782,144
-0.05(-5.91%)
Aug 06, 2024
0.8550
0.9120
0.8301
0.8715
416,329
+0.04(+5.11%)
Aug 05, 2024
0.7900
0.8773
0.7850
0.8291
1,057,268
-0.06(-6.52%)
Aug 02, 2024
0.9353
0.9817
0.8808
0.8869
656,481
-0.10(-10.31%)
Aug 01, 2024
1.090
1.110
0.9707
0.9889
585,998
-0.10(-9.28%)
Jul 31, 2024
1.040
1.140
1.035
1.090
463,328
+0.05(+4.81%)
Jul 30, 2024
1.070
1.105
1.020
1.040
503,474
-0.02(-1.89%)
Jul 29, 2024
1.110
1.110
1.030
1.060
673,399
-0.05(-4.50%)
Jul 26, 2024
1.160
1.230
1.080
1.110
535,733
-0.04(-3.48%)
Jul 25, 2024
1.050
1.180
1.030
1.150
462,263
+0.11(+10.58%)
Jul 24, 2024
1.110
1.135
1.030
1.040
464,094
-0.09(-7.96%)
Jul 23, 2024
1.090
1.140
1.070
1.130
239,336
+0.01(+0.89%)
Jul 22, 2024
1.050
1.140
1.030
1.120
477,047
+0.09(+8.74%)
Jul 19, 2024
1.110
1.110
1.020
1.030
423,521
-0.06(-5.50%)
Jul 18, 2024
1.160
1.210
1.060
1.090
624,171
-0.07(-6.03%)
Jul 17, 2024
1.200
1.260
1.120
1.160
687,917
-0.06(-4.92%)
Jul 16, 2024
1.110
1.255
1.090
1.220
1,030,252
+0.14(+12.96%)
Jul 15, 2024
1.080
1.110
1.010
1.080
762,838
+0.01(+0.93%)
Jul 12, 2024
1.060
1.145
1.030
1.070
706,443
-0.01(-0.93%)
Jul 11, 2024
0.9000
1.090
0.9000
1.080
1,587,886
+0.18(+20.04%)
Jul 10, 2024
0.9200
0.9446
0.8818
0.8997
646,208
-0.02(-2.08%)
Jul 09, 2024
0.9500
0.9500
0.9109
0.9188
339,540
-0.04(-3.86%)
Jul 08, 2024
0.9450
0.9730
0.9100
0.9557
454,533
+0.03(+2.84%)
Jul 05, 2024
0.9500
0.9600
0.9020
0.9293
836,607
-0.03(-2.81%)
Jul 03, 2024
0.9500
0.9940
0.9402
0.9562
218,356
+0.00(+0.43%)
Jul 02, 2024
0.9421
0.9689
0.9200
0.9521
567,820
+0.02(+1.89%)
Jul 01, 2024
1.030
1.040
0.9342
0.9344
1,286,792
-0.12(-11.01%)
Jun 28, 2024
0.9700
1.100
0.9500
1.050
3,170,170
+0.11(+11.70%)
Jun 27, 2024
0.8500
0.9874
0.8151
0.9400
3,618,595
+0.10(+12.06%)
Jun 26, 2024
1.160
1.188
0.7320
0.8388
10,071,798
-0.33(-28.31%)
Jun 25, 2024
1.200
1.200
1.130
1.170
633,725
-0.03(-2.50%)
Jun 24, 2024
1.200
1.250
1.190
1.200
488,380
+0.01(+0.84%)
Jun 21, 2024
1.300
1.310
1.160
1.190
1,520,191
-0.12(-9.16%)
Jun 20, 2024
1.280
1.340
1.260
1.310
469,777
+0.00(+0.00%)
Jun 18, 2024
1.340
1.385
1.300
1.310
323,368
-0.02(-1.50%)
Jun 17, 2024
1.410
1.410
1.290
1.330
581,085
-0.04(-2.92%)
Jun 14, 2024
1.420
1.440
1.350
1.370
642,569
-0.07(-4.86%)
Jun 13, 2024
1.590
1.590
1.430
1.440
288,238
-0.08(-5.26%)
Jun 12, 2024
1.500
1.595
1.495
1.520
659,741
+0.06(+4.11%)
Jun 11, 2024
1.470
1.490
1.430
1.460
219,614
+0.01(+0.69%)
Jun 10, 2024
1.480
1.480
1.430
1.450
423,079
-0.03(-2.03%)
Jun 07, 2024
1.530
1.580
1.480
1.480
416,799
-0.07(-4.52%)
Jun 06, 2024
1.560
1.580
1.540
1.550
280,999
-0.03(-1.90%)
Jun 05, 2024
1.500
1.660
1.495
1.580
554,935
+0.07(+4.64%)
Jun 04, 2024
1.500
1.525
1.470
1.510
317,159
+0.01(+0.67%)
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
.