Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Quantum-Si Incorporated - Class A Common Stock (QSI)

0.8824
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 19th, 8:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quantum-Si Incorporated - Class A Common Stock (QSI)

DateOpenHighLowCloseVolumeAdjusted Close
3/18/20260.930.940.880.883,132,2740.88
3/17/20260.950.960.920.932,775,9570.93
3/16/20260.950.980.940.942,701,2590.94
3/13/20260.981.010.930.952,835,0100.95
3/12/20261.021.020.950.983,975,0090.98
3/11/20261.051.071.001.053,568,7581.05
3/10/20260.941.100.941.048,454,5451.04
3/09/20260.880.930.850.934,933,2300.93
3/06/20260.890.900.840.865,636,9050.86
3/05/20260.900.970.890.914,155,3130.91
3/04/20260.950.970.910.912,953,6420.91
3/03/20260.920.970.900.953,165,0300.95
3/02/20260.930.960.910.931,815,4530.93
2/27/20260.981.000.950.962,595,5280.96
2/26/20261.011.020.971.012,263,0311.01
2/25/20260.951.020.930.993,142,7140.99
2/24/20260.910.950.910.931,364,7590.93
2/23/20260.940.950.900.911,882,9550.91
2/20/20260.960.960.930.941,754,6820.94
2/19/20260.900.980.890.963,980,8270.96
2/18/20260.960.980.900.914,864,8770.91
2/17/20260.990.990.940.943,529,5110.94
2/13/20260.991.050.990.993,127,8390.99
2/12/20261.051.060.960.985,874,1620.98
2/11/20261.121.121.011.044,034,4661.04
2/10/20261.101.111.061.103,659,9621.10
2/09/20261.091.091.021.073,140,4431.07
2/06/20261.021.090.961.067,481,6331.06
2/05/20261.031.040.920.938,114,9520.93
2/04/20261.101.111.001.036,345,9371.03
2/03/20261.111.131.051.095,027,2211.09
2/02/20261.111.131.091.103,751,9571.10
1/30/20261.161.191.111.135,467,5481.13
1/29/20261.201.211.131.176,138,4801.17
1/28/20261.231.241.171.203,911,2351.20
1/27/20261.221.261.201.232,809,8751.23
1/26/20261.251.271.211.213,118,0481.21
1/23/20261.311.321.241.254,117,5881.25
1/22/20261.231.331.221.316,396,1021.31
1/21/20261.201.241.141.234,895,5031.23
1/20/20261.211.241.181.195,726,9961.19
1/16/20261.251.321.231.275,462,7491.27
1/15/20261.291.301.231.233,674,6521.23
1/14/20261.271.311.241.274,422,8661.27
1/13/20261.251.321.201.275,739,6451.27
1/12/20261.211.251.181.214,899,2861.21
1/09/20261.271.281.211.224,460,5231.22
1/08/20261.251.311.241.254,872,6021.25
1/07/20261.291.321.251.264,095,2761.26
1/06/20261.261.341.261.287,608,6451.28
1/05/20261.191.311.191.268,299,8431.26
1/02/20261.151.161.111.164,871,6521.16
12/31/20251.111.151.071.105,902,2961.10
12/30/20251.161.171.101.117,896,4331.11
12/29/20251.211.261.171.187,991,3991.18
12/26/20251.311.311.221.234,175,3871.23
12/24/20251.241.331.241.314,344,5231.31
12/23/20251.251.251.201.234,194,1431.23
12/22/20251.281.321.251.275,093,1101.27
12/19/20251.221.291.211.276,700,0861.27