Quantum-Si incorporated (QSI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.6300 | 1.7680 | 1.6300 | 1.7000 | 1.7000 | 631,227 |
| 22 Apr 2024 | 1.5800 | 1.6400 | 1.5400 | 1.6200 | 1.6200 | 382,700 |
| 19 Apr 2024 | 1.4900 | 1.5800 | 1.4750 | 1.5700 | 1.5700 | 729,500 |
| 18 Apr 2024 | 1.5300 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 768,600 |
| 17 Apr 2024 | 1.6500 | 1.6700 | 1.5200 | 1.5300 | 1.5300 | 567,600 |
| 16 Apr 2024 | 1.6200 | 1.7000 | 1.5800 | 1.6400 | 1.6400 | 576,300 |
| 15 Apr 2024 | 1.7500 | 1.7600 | 1.6000 | 1.6600 | 1.6600 | 790,000 |
| 12 Apr 2024 | 1.7800 | 1.8190 | 1.6900 | 1.6900 | 1.6900 | 696,700 |
| 11 Apr 2024 | 1.8400 | 1.8680 | 1.7700 | 1.8200 | 1.8200 | 606,800 |
| 10 Apr 2024 | 1.8900 | 1.9300 | 1.8000 | 1.8300 | 1.8300 | 496,300 |
| 09 Apr 2024 | 1.8200 | 1.9200 | 1.8070 | 1.8900 | 1.8900 | 535,900 |
| 08 Apr 2024 | 1.8300 | 1.8900 | 1.8100 | 1.8200 | 1.8200 | 416,400 |
| 05 Apr 2024 | 1.8300 | 1.8750 | 1.7700 | 1.8200 | 1.8200 | 450,700 |
| 04 Apr 2024 | 1.8900 | 1.9700 | 1.8000 | 1.8000 | 1.8000 | 461,000 |
| 03 Apr 2024 | 1.8000 | 1.9000 | 1.7700 | 1.8400 | 1.8400 | 838,500 |
| 02 Apr 2024 | 1.8000 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 481,500 |
| 01 Apr 2024 | 1.9900 | 1.9900 | 1.8350 | 1.8500 | 1.8500 | 512,900 |
| 28 Mar 2024 | 1.8800 | 2.0000 | 1.8710 | 1.9700 | 1.9700 | 762,500 |
| 27 Mar 2024 | 1.8000 | 1.8900 | 1.7600 | 1.8900 | 1.8900 | 358,000 |
| 26 Mar 2024 | 1.7700 | 1.8700 | 1.7500 | 1.7700 | 1.7700 | 750,000 |
| 25 Mar 2024 | 1.7900 | 1.8300 | 1.7350 | 1.7800 | 1.7800 | 510,300 |
| 22 Mar 2024 | 1.8600 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 702,300 |
| 21 Mar 2024 | 1.9000 | 2.0000 | 1.8900 | 1.9000 | 1.9000 | 579,800 |
| 20 Mar 2024 | 1.9100 | 1.9250 | 1.8000 | 1.9000 | 1.9000 | 943,700 |
| 19 Mar 2024 | 1.9200 | 1.9500 | 1.8100 | 1.8900 | 1.8900 | 699,900 |
| 18 Mar 2024 | 1.8000 | 2.0050 | 1.7600 | 1.9100 | 1.9100 | 1,482,200 |
| 15 Mar 2024 | 1.7500 | 1.8320 | 1.7100 | 1.7300 | 1.7300 | 1,268,600 |
| 14 Mar 2024 | 1.8000 | 1.8360 | 1.7300 | 1.7700 | 1.7700 | 895,700 |
| 13 Mar 2024 | 1.8600 | 1.9400 | 1.8200 | 1.8200 | 1.8200 | 1,016,600 |
| 12 Mar 2024 | 2.0100 | 2.0150 | 1.8250 | 1.8700 | 1.8700 | 975,800 |
| 11 Mar 2024 | 2.2000 | 2.2710 | 1.9300 | 1.9700 | 1.9700 | 1,501,700 |
| 08 Mar 2024 | 2.0800 | 2.4300 | 2.0800 | 2.2300 | 2.2300 | 3,056,300 |
| 07 Mar 2024 | 1.7500 | 2.1600 | 1.7400 | 2.0900 | 2.0900 | 2,951,300 |
| 06 Mar 2024 | 1.6800 | 1.6800 | 1.5400 | 1.6100 | 1.6100 | 646,000 |
| 05 Mar 2024 | 1.8000 | 1.8100 | 1.5750 | 1.6100 | 1.6100 | 1,133,000 |
| 04 Mar 2024 | 1.8600 | 1.9850 | 1.8200 | 1.8500 | 1.8500 | 1,282,100 |
| 01 Mar 2024 | 1.7500 | 1.9200 | 1.6750 | 1.8500 | 1.8500 | 1,169,900 |
| 29 Feb 2024 | 1.8000 | 1.8600 | 1.6200 | 1.6700 | 1.6700 | 987,900 |
| 28 Feb 2024 | 1.7200 | 1.8590 | 1.6650 | 1.7400 | 1.7400 | 559,000 |
| 27 Feb 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7700 | 1.7700 | 753,100 |
| 26 Feb 2024 | 1.5600 | 1.7000 | 1.5400 | 1.6800 | 1.6800 | 582,900 |
| 23 Feb 2024 | 1.5400 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 240,500 |
| 22 Feb 2024 | 1.6100 | 1.6280 | 1.5400 | 1.5600 | 1.5600 | 475,900 |
| 21 Feb 2024 | 1.6200 | 1.6300 | 1.5310 | 1.5800 | 1.5800 | 355,700 |
| 20 Feb 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 456,000 |
| 16 Feb 2024 | 1.7700 | 1.7800 | 1.6800 | 1.7000 | 1.7000 | 698,900 |
| 15 Feb 2024 | 1.6800 | 1.8300 | 1.6600 | 1.8000 | 1.8000 | 779,900 |
| 14 Feb 2024 | 1.5800 | 1.6800 | 1.5700 | 1.6550 | 1.6550 | 514,000 |
| 13 Feb 2024 | 1.6800 | 1.6800 | 1.5050 | 1.5500 | 1.5500 | 791,600 |
| 12 Feb 2024 | 1.5500 | 1.7700 | 1.5500 | 1.7600 | 1.7600 | 939,300 |
| 09 Feb 2024 | 1.4600 | 1.5790 | 1.4600 | 1.5400 | 1.5400 | 508,900 |
| 08 Feb 2024 | 1.4300 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 844,100 |
| 07 Feb 2024 | 1.5500 | 1.5700 | 1.4200 | 1.4300 | 1.4300 | 720,600 |
| 06 Feb 2024 | 1.4900 | 1.5650 | 1.4700 | 1.5500 | 1.5500 | 381,700 |
| 05 Feb 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 442,800 |
| 02 Feb 2024 | 1.6200 | 1.6200 | 1.4850 | 1.5200 | 1.5200 | 614,200 |
| 01 Feb 2024 | 1.5900 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 597,600 |
| 31 Jan 2024 | 1.6500 | 1.7000 | 1.5600 | 1.5600 | 1.5600 | 624,500 |
| 30 Jan 2024 | 1.7100 | 1.7300 | 1.6300 | 1.6500 | 1.6500 | 527,600 |
| 29 Jan 2024 | 1.6600 | 1.7700 | 1.6290 | 1.7500 | 1.7500 | 466,200 |
| 26 Jan 2024 | 1.7100 | 1.7400 | 1.6300 | 1.6500 | 1.6500 | 415,200 |
| 25 Jan 2024 | 1.7100 | 1.7700 | 1.6650 | 1.7000 | 1.7000 | 619,600 |
| 24 Jan 2024 | 1.8600 | 1.8900 | 1.7000 | 1.7100 | 1.7100 | 586,300 |
| 23 Jan 2024 | 1.7700 | 1.8600 | 1.7500 | 1.8200 | 1.8200 | 503,100 |
| 22 Jan 2024 | 1.6300 | 1.7800 | 1.6000 | 1.7500 | 1.7500 | 608,000 |
| 19 Jan 2024 | 1.5900 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 445,600 |
| 18 Jan 2024 | 1.6200 | 1.6900 | 1.5450 | 1.5600 | 1.5600 | 551,500 |
| 17 Jan 2024 | 1.6500 | 1.6810 | 1.5600 | 1.6100 | 1.6100 | 742,600 |
| 16 Jan 2024 | 1.7000 | 1.7200 | 1.6550 | 1.7000 | 1.7000 | 467,800 |
| 12 Jan 2024 | 1.7900 | 1.8650 | 1.7100 | 1.7300 | 1.7300 | 645,800 |
| 11 Jan 2024 | 1.9600 | 1.9600 | 1.7700 | 1.8000 | 1.8000 | 1,121,600 |
| 10 Jan 2024 | 1.9500 | 2.0000 | 1.8600 | 1.9600 | 1.9600 | 497,600 |
| 09 Jan 2024 | 1.9900 | 2.0550 | 1.9400 | 1.9500 | 1.9500 | 389,000 |
| 08 Jan 2024 | 1.8900 | 2.0600 | 1.8500 | 2.0500 | 2.0500 | 621,600 |
| 05 Jan 2024 | 1.9000 | 1.9200 | 1.8200 | 1.8700 | 1.8700 | 385,200 |
| 04 Jan 2024 | 1.8900 | 1.9600 | 1.8300 | 1.8800 | 1.8800 | 590,000 |
| 03 Jan 2024 | 2.0000 | 2.0000 | 1.8600 | 1.8900 | 1.8900 | 773,900 |
| 02 Jan 2024 | 2.0000 | 2.1590 | 1.8600 | 2.0300 | 2.0300 | 707,500 |
| 29 Dec 2023 | 2.2700 | 2.2900 | 1.9200 | 2.0100 | 2.0100 | 1,237,900 |
| 28 Dec 2023 | 2.0600 | 2.3100 | 2.0400 | 2.2700 | 2.2700 | 1,564,100 |
| 27 Dec 2023 | 1.9300 | 2.1100 | 1.9300 | 2.0800 | 2.0800 | 1,002,500 |
| 26 Dec 2023 | 1.9200 | 1.9800 | 1.8600 | 1.9400 | 1.9400 | 604,600 |
| 22 Dec 2023 | 1.8200 | 1.9450 | 1.8100 | 1.8800 | 1.8800 | 708,800 |
| 21 Dec 2023 | 1.7800 | 1.8200 | 1.7110 | 1.8200 | 1.8200 | 445,200 |
| 20 Dec 2023 | 1.8500 | 1.9200 | 1.7250 | 1.7400 | 1.7400 | 712,000 |
| 19 Dec 2023 | 1.6800 | 1.9200 | 1.6800 | 1.8800 | 1.8800 | 998,600 |
| 18 Dec 2023 | 1.7200 | 1.8200 | 1.6500 | 1.6700 | 1.6700 | 581,200 |
| 15 Dec 2023 | 1.8500 | 1.8500 | 1.6900 | 1.7000 | 1.7000 | 1,222,000 |
| 14 Dec 2023 | 1.6700 | 1.8200 | 1.6600 | 1.8000 | 1.8000 | 1,197,000 |
| 13 Dec 2023 | 1.5300 | 1.7200 | 1.4900 | 1.7200 | 1.7200 | 799,500 |
| 12 Dec 2023 | 1.5100 | 1.5800 | 1.4800 | 1.5400 | 1.5400 | 326,200 |
| 11 Dec 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 444,700 |
| 08 Dec 2023 | 1.6000 | 1.6700 | 1.5600 | 1.5700 | 1.5700 | 517,100 |
| 07 Dec 2023 | 1.5800 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 416,900 |
| 06 Dec 2023 | 1.6100 | 1.7100 | 1.5650 | 1.5700 | 1.5700 | 442,300 |
| 05 Dec 2023 | 1.7500 | 1.7500 | 1.5800 | 1.5850 | 1.5850 | 569,200 |
| 04 Dec 2023 | 1.7500 | 1.8300 | 1.6900 | 1.7600 | 1.7600 | 549,500 |
| 01 Dec 2023 | 1.5800 | 1.7600 | 1.5600 | 1.7400 | 1.7400 | 920,400 |
| 30 Nov 2023 | 1.6500 | 1.6600 | 1.5750 | 1.6100 | 1.6100 | 610,300 |
| 29 Nov 2023 | 1.5200 | 1.6750 | 1.5200 | 1.6200 | 1.6200 | 774,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.