Free Trial

Quantum-Si (QSI) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free QSI Stock Alerts
$1.68
-0.15 (-8.20%)
(As of 02:04 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Quantum-Si Stock Price Performance

5 Day
Performance
-8.70%
1 Month
Performance
-8.20%
3 Month
Performance
+9.09%
6 Month
Performance
+18.31%
Year-To-Date
Performance
-16.42%
1 Year
Performance
+3.07%
Receive QSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Quantum-Si and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Biggest hedge fund manager has huge warning for U.S. dollar
Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."
Get the details before it's taken offline.

QSI Stock Chart for Friday, May, 10, 2024

QSI Chart by TradingView

Quantum-Si Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$1.80$1.83
+1.67%		$1.86$1.78505,503 shs$259.44 million
05/08/2024$1.78$1.80
+1.12%		$1.83$1.75326,060 shs$255.19 million
05/07/2024$1.84$1.78
-3.26%		$1.87$1.78556,739 shs$252.35 million
05/06/2024$1.84$1.84$1.90$1.81580,343 shs$260.86 million
05/03/2024$1.76$1.84
+4.55%		$1.99$1.83842,338 shs$260.86 million
05/02/2024$1.80$1.76
-2.22%		$1.83$1.72321,640 shs$249.52 million
05/01/2024$1.61$1.80
+11.80%		$1.90$1.61897,271 shs$228.25 million
04/30/2024$1.68$1.61
-4.17%		$1.71$1.61301,399 shs$228.25 million
04/29/2024$1.65$1.68
+1.82%		$1.71$1.64469,808 shs$238.17 million
04/26/2024$1.61$1.65
+2.48%		$1.67$1.61357,051 shs$233.92 million
04/25/2024$1.67$1.61
-3.59%		$1.65$1.56427,453 shs$228.25 million
04/24/2024$1.70$1.67
-1.76%		$1.77$1.66440,276 shs$236.76 million
04/23/2024$1.62$1.70
+4.94%		$1.77$1.63631,187 shs$241.01 million
04/22/2024$1.57$1.62
+3.18%		$1.64$1.54382,637 shs$229.67 million
04/19/2024$1.51$1.57
+3.97%		$1.58$1.48730,683 shs$222.58 million
04/18/2024$1.53$1.51
-1.31%		$1.58$1.49767,505 shs$214.07 million
04/17/2024$1.64$1.53
-6.71%		$1.67$1.52567,570 shs$216.91 million
04/16/2024$1.66$1.64
-1.20%		$1.70$1.58575,993 shs$232.50 million
04/15/2024$1.69$1.66
-1.78%		$1.76$1.60785,020 shs$235.34 million
04/12/2024$1.82$1.69
-7.14%		$1.82$1.69696,768 shs$239.59 million
04/11/2024$1.83$1.82
-0.55%		$1.87$1.77606,846 shs$258.02 million
04/10/2024$1.89$1.83
-3.17%		$1.93$1.80496,017 shs$259.44 million
04/09/2024$1.82$1.89
+3.85%		$1.92$1.81534,580 shs$267.95 million
04/08/2024$1.82$1.82$1.89$1.81416,391 shs$258.02 million
04/05/2024$1.80$1.82
+1.11%		$1.88$1.77435,593 shs$258.02 million
04/04/2024$1.84$1.80
-2.17%		$1.97$1.80460,992 shs$255.19 million
04/03/2024$1.80$1.84
+2.22%		$1.90$1.77838,488 shs$260.86 million
04/02/2024$1.85$1.80
-2.70%		$1.84$1.74480,925 shs$255.19 million
04/01/2024$1.97$1.85
-6.09%		$1.99$1.84509,675 shs$262.27 million
03/29/2024$1.97$1.97$2.00$1.87762,530 shs$279.29 million
03/28/2024$1.89$1.97
+4.23%		$2.00$1.87759,608 shs$279.29 million
03/27/2024$1.77$1.89
+6.78%		$1.89$1.76358,036 shs$267.95 million
03/26/2024$1.78$1.77
-0.56%		$1.87$1.75749,849 shs$250.93 million
03/25/2024$1.79$1.78
-0.56%		$1.83$1.74510,259 shs$252.35 million
03/22/2024$1.90$1.79
-5.79%		$1.86$1.75702,335 shs$253.77 million
03/21/2024$1.90$1.90$2.00$1.89579,782 shs$269.36 million
03/20/2024$1.89$1.90
+0.53%		$1.93$1.80941,901 shs$269.36 million
03/19/2024$1.91$1.89
-1.05%		$1.95$1.81699,873 shs$267.95 million
03/18/2024$1.73$1.91
+10.40%		$2.01$1.761.47 million shs$270.78 million
03/15/2024$1.77$1.73
-2.26%		$1.83$1.711.27 million shs$245.26 million
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/14/2024$1.82$1.77
-2.75%		$1.84$1.73895,657 shs$250.93 million
03/13/2024$1.87$1.82
-2.67%		$1.94$1.821.01 million shs$258.02 million
03/12/2024$1.97$1.87
-5.08%		$2.02$1.83973,719 shs$265.11 million
03/11/2024$2.23$1.97
-11.66%		$2.27$1.931.48 million shs$279.29 million
03/08/2024$2.09$2.23
+6.70%		$2.43$2.083.06 million shs$316.06 million
03/07/2024$1.61$2.09
+29.81%		$2.16$1.742.94 million shs$296.22 million
03/06/2024$1.61$1.61$1.68$1.54643,899 shs$228.19 million
03/05/2024$1.85$1.61
-12.97%		$1.81$1.581.13 million shs$228.19 million
03/04/2024$1.85$1.85$1.99$1.821.28 million shs$262.20 million
03/01/2024$1.67$1.85
+10.78%		$1.92$1.681.17 million shs$262.20 million
02/29/2024$1.74$1.67
-4.02%		$1.86$1.62961,733 shs$236.69 million
02/28/2024$1.77$1.74
-1.69%		$1.86$1.67556,348 shs$246.61 million
02/27/2024$1.68$1.77
+5.36%		$1.79$1.69751,181 shs$250.86 million
02/26/2024$1.56$1.68
+7.69%		$1.70$1.54582,945 shs$238.11 million
02/23/2024$1.56$1.56$1.62$1.53240,352 shs$221.10 million
02/22/2024$1.58$1.56
-1.27%		$1.63$1.54467,200 shs$221.10 million
02/21/2024$1.60$1.58
-1.25%		$1.63$1.53354,693 shs$223.93 million
02/20/2024$1.70$1.60
-5.88%		$1.69$1.60455,954 shs$226.77 million
02/19/2024$1.70$1.70$1.78$1.68699,000 shs$240.94 million
02/16/2024$1.80$1.70
-5.56%		$1.78$1.68698,872 shs$240.94 million
02/15/2024$1.66$1.80
+8.76%		$1.83$1.66769,536 shs$255.11 million
02/14/2024$1.55$1.66
+6.77%		$1.68$1.57507,457 shs$234.56 million
02/13/2024$1.76$1.55
-11.93%		$1.68$1.51788,629 shs$219.68 million
02/12/2024$1.54$1.76
+14.29%		$1.77$1.55939,297 shs$249.45 million
02/09/2024$1.44$1.54
+6.94%		$1.58$1.46506,603 shs$218.26 million

Related Companies:
This page (NASDAQ:QSI) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society