Quantum-Si incorporated (QSIAW) NASDAQ

0.11

+0.0051(+5.10%)

Updated at April 06 03:19PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 06, 20260.110.110.110.120.1111,638
April 02, 20260.070.10.10.110.0729,851
April 01, 20260.120.110.110.130.1114,754
March 31, 20260.140.110.110.140.115,236
March 30, 20260.140.140.140.140.1411,434
March 27, 20260.140.140.140.140.145,060
March 26, 20260.120.130.130.150.122,847
March 25, 20260.180.140.140.190.1324,730
March 24, 20260.170.150.150.170.152,254
March 23, 20260.160.160.160.160.16110
March 20, 20260.150.160.160.180.152,500
March 19, 20260.150.150.150.150.151,010
March 18, 20260.140.160.160.160.141,237
March 17, 20260.170.140.140.170.141,356
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved