Quantum-Si incorporated (QSIAW) NASDAQ

0.16

-0.011(-6.63%)

Updated at March 17 09:33AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 16, 20260.180.170.170.180.126,415
March 13, 20260.140.150.150.180.142,957
March 12, 20260.20.20.20.20.20
March 11, 20260.190.190.190.190.19278
March 10, 20260.170.20.20.20.1214,177
March 09, 20260.120.160.160.170.112,260
March 06, 20260.190.160.160.190.124,709
March 05, 20260.180.180.180.180.18807
March 04, 20260.20.180.180.20.170,988
March 03, 20260.190.150.150.190.137,710
March 02, 20260.190.20.20.20.165,829
February 27, 20260.180.190.190.190.174,421
February 26, 20260.180.170.170.190.171,073
February 25, 20260.160.160.160.20.134,704
February 24, 20260.130.140.140.160.1312,940
February 23, 20260.180.130.130.180.127,126
February 20, 20260.150.1500.150.152,200
February 19, 20260.150.1500.150.15500
February 18, 20260.110.1400.150.1122,395
February 17, 20260.110.1100.150.1110,306
February 13, 20260.130.1200.130.123,193
February 12, 20260.140.1500.150.119,268
February 11, 20260.150.1500.150.15280
February 10, 20260.150.1500.150.1514,859
February 09, 20260.130.1400.150.1213,425
February 06, 20260.110.1300.130.113,885
February 05, 20260.10.1100.110.13,744
February 04, 20260.10.100.120.17,149
February 03, 20260.120.1100.140.124,889
February 02, 20260.150.1200.150.1230,490
January 30, 20260.150.1500.160.155,670
January 29, 20260.170.1600.170.1520,381
January 28, 20260.170.1700.170.172,496
January 27, 20260.180.1700.180.1714,017
January 26, 20260.20.1900.20.19932
January 23, 20260.20.200.20.189,888
January 22, 20260.210.2100.210.1832,021
January 21, 20260.210.1800.210.182,131
January 20, 20260.180.1800.190.184,725
January 16, 20260.180.1800.240.1812,928
January 15, 20260.190.1900.190.182,435
January 14, 20260.190.1900.190.1811,116
January 13, 20260.230.1900.230.196,752
January 12, 20260.210.1900.230.1929,350
January 09, 20260.20.2100.220.1924,112
January 08, 20260.250.2300.250.215,392
January 07, 20260.240.2100.260.211,733
January 06, 20260.240.2400.240.216,264
January 05, 20260.230.2400.240.2235,440
January 02, 20260.190.1800.210.1816,718
December 31, 20250.180.200.210.1820,393
December 30, 20250.220.1900.230.1974,338
December 29, 20250.220.2400.240.2235,943
December 26, 20250.220.2500.260.2219,015
December 24, 20250.220.2600.260.224,087
December 23, 20250.230.2800.280.1825,273
December 22, 20250.220.2800.30.2124,920
December 19, 20250.210.2100.220.2111,036
December 18, 20250.220.2200.220.216,278
December 17, 20250.220.2100.220.214,731
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved