Quantum-Si incorporated (QSI) NASDAQ

2.28

-0.26(-10.24%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20252.382.282.282.532.2620.99M
October 16, 20252.812.542.543.12.549.55M
October 15, 20252.452.632.632.752.3653.57M
October 14, 20252.012.152.152.261.9623.79M
October 13, 20251.752.082.082.131.7333.37M
October 10, 20251.811.671.671.951.6621.78M
October 09, 20251.771.741.741.81.696.85M
October 08, 20251.761.771.771.821.78.81M
October 07, 20251.851.771.771.921.6818.19M
October 06, 20251.711.811.811.871.6617.24M
October 03, 20251.571.721.721.761.5619.29M
October 02, 20251.491.541.541.561.468.02M
October 01, 20251.421.461.461.51.415.51M
September 30, 20251.361.411.411.441.355.73M
September 29, 20251.41.391.391.431.359.55M
September 26, 20251.531.491.491.611.476.59M
September 25, 20251.521.511.511.551.4410.7M
September 24, 20251.641.611.611.751.5913.16M
September 23, 20251.781.61.61.791.5621.28M
September 22, 20251.521.71.71.731.4324.73M
September 19, 20251.471.51.51.61.4523.2M
September 18, 20251.311.531.531.641.337.18M
September 17, 20251.31.261.261.341.2410.31M
September 16, 20251.291.331.331.341.257.29M
September 15, 20251.21.261.261.291.188.87M
September 12, 20251.221.181.181.261.176.11M
September 11, 20251.111.21.21.221.117.4M
September 10, 20251.151.121.121.161.084.23M
September 09, 20251.061.151.151.161.063.99M
September 08, 20251.091.061.061.11.044.09M
September 05, 20251.071.081.081.11.033.43M
September 04, 20251.071.071.071.081.033.66M
September 03, 20251.081.071.071.111.033.84M
September 02, 20251.11.081.081.131.074.08M
August 29, 20251.141.121.121.151.13.47M
August 28, 20251.191.151.151.221.134.26M
August 27, 20251.161.161.161.221.155.19M
August 26, 20251.131.171.171.181.113.62M
August 25, 20251.131.141.141.171.113.88M
August 22, 20251.11.141.141.161.066.87M
August 21, 20250.981.111.111.140.989.3M
August 20, 20251.01111.020.9511.05M
August 19, 20251.131.031.031.141.028M
August 18, 20251.111.091.091.121.094.87M
August 15, 20251.131.11.11.141.095.86M
August 14, 20251.181.121.121.191.089.81M
August 13, 20251.191.171.171.211.147.96M
August 12, 20251.21.161.161.221.149.88M
August 11, 20251.271.21.21.281.188.68M
August 08, 20251.331.271.271.351.266.54M
August 07, 20251.361.331.331.381.314.19M
August 06, 20251.361.371.371.391.278.48M
August 05, 20251.461.441.441.481.47.83M
August 04, 20251.491.441.441.491.434.39M
August 01, 20251.431.461.461.491.414.37M
July 31, 20251.621.481.481.621.4711.16M
July 30, 20251.71.621.621.71.614.44M
July 29, 20251.81.641.641.81.69.42M
July 28, 20251.931.791.791.951.766.79M
July 25, 20251.971.931.931.981.857.42M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved