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 (%)
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%)
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
.