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
)
0.8327
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024
0.8355
0.8700
0.8327
0.8327
363,408
-0.01(-0.87%)
Oct 01, 2024
0.8700
0.8999
0.8340
0.8400
540,968
-0.04(-4.78%)
Sep 30, 2024
0.9300
0.9402
0.8800
0.8822
387,845
-0.03(-3.48%)
Sep 27, 2024
0.9200
0.9800
0.9000
0.9140
439,142
+0.01(+1.11%)
Sep 26, 2024
0.9295
0.9400
0.8800
0.9040
330,377
+0.01(+0.59%)
Sep 25, 2024
0.9400
0.9404
0.8900
0.8987
350,284
-0.04(-3.93%)
Sep 24, 2024
0.9110
0.9650
0.8900
0.9355
330,590
+0.03(+2.80%)
Sep 23, 2024
0.9870
0.9870
0.9100
0.9100
527,685
-0.07(-6.84%)
Sep 20, 2024
1.040
1.060
0.9700
0.9768
1,411,634
-0.08(-7.85%)
Sep 19, 2024
1.010
1.100
1.010
1.060
691,104
+0.06(+6.00%)
Sep 18, 2024
0.9855
1.090
0.9425
1.000
725,294
+0.02(+2.03%)
Sep 17, 2024
0.9400
1.000
0.9263
0.9801
321,612
+0.07(+8.05%)
Sep 16, 2024
0.8979
0.9600
0.8979
0.9071
311,612
-0.02(-1.74%)
Sep 13, 2024
0.9011
0.9600
0.8688
0.9232
454,788
+0.02(+2.45%)
Sep 12, 2024
0.9200
0.9500
0.8910
0.9011
313,209
-0.02(-2.05%)
Sep 11, 2024
0.9302
0.9449
0.9100
0.9200
260,007
-0.02(-2.38%)
Sep 10, 2024
0.9314
0.9700
0.9115
0.9424
325,220
-0.01(-0.79%)
Sep 09, 2024
0.9300
0.9799
0.9005
0.9499
528,594
+0.04(+4.29%)
Sep 06, 2024
0.9000
0.9400
0.8800
0.9108
554,411
+0.00(+0.51%)
Sep 05, 2024
0.9200
0.9500
0.9010
0.9062
200,595
-0.01(-0.91%)
Sep 04, 2024
0.9000
0.9392
0.8700
0.9145
326,682
+0.01(+1.61%)
Sep 03, 2024
0.9600
0.9650
0.9000
0.9000
350,533
-0.05(-4.94%)
Aug 30, 2024
0.9671
0.9800
0.9300
0.9468
291,574
-0.02(-2.44%)
Aug 29, 2024
0.9600
1.030
0.9297
0.9705
509,950
+0.02(+2.01%)
Aug 28, 2024
0.9800
0.9979
0.9400
0.9514
355,032
-0.02(-2.43%)
Aug 27, 2024
0.9500
0.9965
0.9500
0.9751
275,002
+0.03(+2.64%)
Aug 26, 2024
1.010
1.080
0.9500
0.9500
1,008,906
-0.06(-5.94%)
Aug 23, 2024
0.9500
1.040
0.9402
1.010
503,706
+0.07(+7.52%)
Aug 22, 2024
1.000
1.010
0.9295
0.9394
326,539
-0.07(-6.99%)
Aug 21, 2024
0.9700
1.040
0.9500
1.010
699,847
+0.03(+3.06%)
Aug 20, 2024
1.000
1.020
0.9788
0.9800
311,637
-0.02(-1.93%)
Aug 19, 2024
0.9800
1.020
0.9600
0.9993
328,787
+0.02(+2.52%)
Aug 16, 2024
1.020
1.077
0.9737
0.9747
469,790
-0.05(-4.44%)
Aug 15, 2024
0.8900
1.040
0.8900
1.020
859,320
+0.14(+15.83%)
Aug 14, 2024
0.9291
0.9779
0.8800
0.8806
290,957
-0.03(-3.24%)
Aug 13, 2024
0.8700
0.9900
0.8521
0.9101
993,972
+0.08(+9.64%)
Aug 12, 2024
0.8950
0.9060
0.7920
0.8301
567,584
-0.06(-6.41%)
Aug 09, 2024
0.8500
0.8999
0.8200
0.8870
592,285
+0.04(+4.66%)
Aug 08, 2024
0.8000
0.8700
0.7850
0.8475
479,039
+0.03(+3.35%)
Aug 07, 2024
0.8900
0.8979
0.8115
0.8200
782,144
-0.05(-5.91%)
Aug 06, 2024
0.8550
0.9120
0.8301
0.8715
416,329
+0.04(+5.11%)
Aug 05, 2024
0.7900
0.8773
0.7850
0.8291
1,057,268
-0.06(-6.52%)
Aug 02, 2024
0.9353
0.9817
0.8808
0.8869
656,481
-0.10(-10.31%)
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
.