Canada markets close in 28 minutes

Quantum-Si incorporated (QSI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.6950+0.0750 (+4.63%)
As of 03:30PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.63001.76801.63001.69501.6950510,958
Apr 22, 20241.58001.64001.54001.62001.6200382,700
Apr 19, 20241.49001.58001.47501.57001.5700729,500
Apr 18, 20241.53001.58001.49001.51001.5100768,600
Apr 17, 20241.65001.67001.52001.53001.5300567,600
Apr 16, 20241.62001.70001.58001.64001.6400576,300
Apr 15, 20241.75001.76001.60001.66001.6600790,000
Apr 12, 20241.78001.81901.69001.69001.6900696,700
Apr 11, 20241.84001.86801.77001.82001.8200606,800
Apr 10, 20241.89001.93001.80001.83001.8300496,300
Apr 09, 20241.82001.92001.80701.89001.8900535,900
Apr 08, 20241.83001.89001.81001.82001.8200416,400
Apr 05, 20241.83001.87501.77001.82001.8200450,700
Apr 04, 20241.89001.97001.80001.80001.8000461,000
Apr 03, 20241.80001.90001.77001.84001.8400838,500
Apr 02, 20241.80001.84001.73001.80001.8000481,500
Apr 01, 20241.99001.99001.83501.85001.8500512,900
Mar 28, 20241.88002.00001.87101.97001.9700762,500
Mar 27, 20241.80001.89001.76001.89001.8900358,000
Mar 26, 20241.77001.87001.75001.77001.7700750,000
Mar 25, 20241.79001.83001.73501.78001.7800510,300
Mar 22, 20241.86001.86001.75001.79001.7900702,300
Mar 21, 20241.90002.00001.89001.90001.9000579,800
Mar 20, 20241.91001.92501.80001.90001.9000943,700
Mar 19, 20241.92001.95001.81001.89001.8900699,900
Mar 18, 20241.80002.00501.76001.91001.91001,482,200
Mar 15, 20241.75001.83201.71001.73001.73001,268,600
Mar 14, 20241.80001.83601.73001.77001.7700895,700
Mar 13, 20241.86001.94001.82001.82001.82001,016,600
Mar 12, 20242.01002.01501.82501.87001.8700975,800
Mar 11, 20242.20002.27101.93001.97001.97001,501,700
Mar 08, 20242.08002.43002.08002.23002.23003,056,300
Mar 07, 20241.75002.16001.74002.09002.09002,951,300
Mar 06, 20241.68001.68001.54001.61001.6100646,000
Mar 05, 20241.80001.81001.57501.61001.61001,133,000
Mar 04, 20241.86001.98501.82001.85001.85001,282,100
Mar 01, 20241.75001.92001.67501.85001.85001,169,900
Feb 29, 20241.80001.86001.62001.67001.6700987,900
Feb 28, 20241.72001.85901.66501.74001.7400559,000
Feb 27, 20241.69001.79001.69001.77001.7700753,100
Feb 26, 20241.56001.70001.54001.68001.6800582,900
Feb 23, 20241.54001.62001.53001.56001.5600240,500
Feb 22, 20241.61001.62801.54001.56001.5600475,900
Feb 21, 20241.62001.63001.53101.58001.5800355,700
Feb 20, 20241.65001.69001.60001.60001.6000456,000
Feb 16, 20241.77001.78001.68001.70001.7000698,900
Feb 15, 20241.68001.83001.66001.80001.8000779,900
Feb 14, 20241.58001.68001.57001.65501.6550514,000
Feb 13, 20241.68001.68001.50501.55001.5500791,600
Feb 12, 20241.55001.77001.55001.76001.7600939,300
Feb 09, 20241.46001.57901.46001.54001.5400508,900
Feb 08, 20241.43001.49001.38001.44001.4400844,100
Feb 07, 20241.55001.57001.42001.43001.4300720,600
Feb 06, 20241.49001.56501.47001.55001.5500381,700
Feb 05, 20241.55001.55001.47001.49001.4900442,800
Feb 02, 20241.62001.62001.48501.52001.5200614,200
Feb 01, 20241.59001.64001.55001.58001.5800597,600
Jan 31, 20241.65001.70001.56001.56001.5600624,500
Jan 30, 20241.71001.73001.63001.65001.6500527,600
Jan 29, 20241.66001.77001.62901.75001.7500466,200
Jan 26, 20241.71001.74001.63001.65001.6500415,200
Jan 25, 20241.71001.77001.66501.70001.7000619,600
Jan 24, 20241.86001.89001.70001.71001.7100586,300
Jan 23, 20241.77001.86001.75001.82001.8200503,100
Jan 22, 20241.63001.78001.60001.75001.7500608,000
Jan 19, 20241.59001.62001.53001.59001.5900445,600
Jan 18, 20241.62001.69001.54501.56001.5600551,500
Jan 17, 20241.65001.68101.56001.61001.6100742,600
Jan 16, 20241.70001.72001.65501.70001.7000467,800
Jan 12, 20241.79001.86501.71001.73001.7300645,800
Jan 11, 20241.96001.96001.77001.80001.80001,121,600
Jan 10, 20241.95002.00001.86001.96001.9600497,600
Jan 09, 20241.99002.05501.94001.95001.9500389,000
Jan 08, 20241.89002.06001.85002.05002.0500621,600
Jan 05, 20241.90001.92001.82001.87001.8700385,200
Jan 04, 20241.89001.96001.83001.88001.8800590,000
Jan 03, 20242.00002.00001.86001.89001.8900773,900
Jan 02, 20242.00002.15901.86002.03002.0300707,500
Dec 29, 20232.27002.29001.92002.01002.01001,237,900
Dec 28, 20232.06002.31002.04002.27002.27001,564,100
Dec 27, 20231.93002.11001.93002.08002.08001,002,500
Dec 26, 20231.92001.98001.86001.94001.9400604,600
Dec 22, 20231.82001.94501.81001.88001.8800708,800
Dec 21, 20231.78001.82001.71101.82001.8200445,200
Dec 20, 20231.85001.92001.72501.74001.7400712,000
Dec 19, 20231.68001.92001.68001.88001.8800998,600
Dec 18, 20231.72001.82001.65001.67001.6700581,200
Dec 15, 20231.85001.85001.69001.70001.70001,222,000
Dec 14, 20231.67001.82001.66001.80001.80001,197,000
Dec 13, 20231.53001.72001.49001.72001.7200799,500
Dec 12, 20231.51001.58001.48001.54001.5400326,200
Dec 11, 20231.55001.55001.50001.51001.5100444,700
Dec 08, 20231.60001.67001.56001.57001.5700517,100
Dec 07, 20231.58001.59001.53001.55001.5500416,900
Dec 06, 20231.61001.71001.56501.57001.5700442,300
Dec 05, 20231.75001.75001.58001.58501.5850569,200
Dec 04, 20231.75001.83001.69001.76001.7600549,500
Dec 01, 20231.58001.76001.56001.74001.7400920,400
Nov 30, 20231.65001.66001.57501.61001.6100610,300
Nov 29, 20231.52001.67501.52001.62001.6200774,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...