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
)
1.800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023
1.580
1.642
1.471
1.510
521,414
-0.08(-5.03%)
May 30, 2023
1.680
1.690
1.590
1.590
414,179
-0.04(-2.45%)
May 26, 2023
1.610
1.665
1.590
1.630
210,581
+0.06(+3.82%)
May 25, 2023
1.680
1.706
1.570
1.570
282,982
-0.10(-5.99%)
May 24, 2023
1.740
1.750
1.620
1.670
287,895
-0.05(-2.91%)
May 23, 2023
1.780
1.935
1.700
1.720
974,699
-0.03(-1.71%)
May 22, 2023
1.550
1.785
1.540
1.750
1,028,151
+0.23(+15.13%)
May 19, 2023
1.490
1.580
1.460
1.520
333,734
+0.07(+4.83%)
May 18, 2023
1.440
1.470
1.400
1.450
182,544
+0.01(+0.69%)
May 17, 2023
1.390
1.460
1.360
1.440
309,476
+0.06(+4.35%)
May 16, 2023
1.430
1.430
1.375
1.380
201,472
-0.04(-2.82%)
May 15, 2023
1.410
1.440
1.360
1.420
389,965
+0.01(+0.71%)
May 12, 2023
1.580
1.590
1.400
1.410
287,490
-0.13(-8.44%)
May 11, 2023
1.610
1.620
1.510
1.540
480,370
-0.09(-5.52%)
May 10, 2023
1.440
1.650
1.410
1.630
900,312
+0.21(+14.79%)
May 09, 2023
1.420
1.450
1.410
1.420
192,657
-0.02(-1.39%)
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%)
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
.