Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum-Si Inc (NQ: QSI )

1.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.580 1.642 1.471 1.510 521,414 -0.08(-5.03%)
May 30, 2023 1.680 1.690 1.590 1.590 414,179 -0.04(-2.45%)
May 26, 2023 1.610 1.665 1.590 1.630 210,581 +0.06(+3.82%)
May 25, 2023 1.680 1.706 1.570 1.570 282,982 -0.10(-5.99%)
May 24, 2023 1.740 1.750 1.620 1.670 287,895 -0.05(-2.91%)
May 23, 2023 1.780 1.935 1.700 1.720 974,699 -0.03(-1.71%)
May 22, 2023 1.550 1.785 1.540 1.750 1,028,151 +0.23(+15.13%)
May 19, 2023 1.490 1.580 1.460 1.520 333,734 +0.07(+4.83%)
May 18, 2023 1.440 1.470 1.400 1.450 182,544 +0.01(+0.69%)
May 17, 2023 1.390 1.460 1.360 1.440 309,476 +0.06(+4.35%)
May 16, 2023 1.430 1.430 1.375 1.380 201,472 -0.04(-2.82%)
May 15, 2023 1.410 1.440 1.360 1.420 389,965 +0.01(+0.71%)
May 12, 2023 1.580 1.590 1.400 1.410 287,490 -0.13(-8.44%)
May 11, 2023 1.610 1.620 1.510 1.540 480,370 -0.09(-5.52%)
May 10, 2023 1.440 1.650 1.410 1.630 900,312 +0.21(+14.79%)
May 09, 2023 1.420 1.450 1.410 1.420 192,657 -0.02(-1.39%)
May 08, 2023 1.490 1.497 1.430 1.440 338,612 -0.01(-0.69%)
May 05, 2023 1.450 1.465 1.415 1.450 393,839 +0.04(+2.84%)
May 04, 2023 1.450 1.520 1.380 1.410 431,382 -0.05(-3.42%)
May 03, 2023 1.420 1.520 1.420 1.460 354,113 +0.04(+2.82%)
May 02, 2023 1.460 1.500 1.400 1.420 300,930 -0.04(-2.74%)
May 01, 2023 1.480 1.500 1.450 1.460 257,794 -0.01(-0.68%)
Apr 28, 2023 1.450 1.550 1.390 1.470 613,665 +0.00(+0.00%)
Apr 27, 2023 1.540 1.540 1.450 1.470 361,450 -0.06(-3.92%)
Apr 26, 2023 1.630 1.650 1.510 1.530 372,109 -0.12(-7.27%)
Apr 25, 2023 1.600 1.670 1.600 1.650 440,927 +0.00(+0.00%)
Apr 24, 2023 1.620 1.690 1.610 1.650 422,728 +0.05(+3.12%)
Apr 21, 2023 1.560 1.640 1.555 1.600 360,806 +0.02(+1.27%)
Apr 20, 2023 1.520 1.615 1.500 1.580 565,948 +0.04(+2.60%)
Apr 19, 2023 1.500 1.555 1.500 1.540 405,346 +0.02(+1.32%)
Apr 18, 2023 1.550 1.552 1.510 1.520 206,659 -0.02(-1.30%)
Apr 17, 2023 1.490 1.570 1.475 1.540 414,737 +0.02(+1.32%)
Apr 14, 2023 1.550 1.560 1.485 1.520 526,788 -0.02(-1.30%)
Apr 13, 2023 1.500 1.560 1.480 1.540 508,474 +0.05(+3.36%)
Apr 12, 2023 1.600 1.637 1.470 1.490 800,319 -0.12(-7.45%)
Apr 11, 2023 1.540 1.640 1.530 1.610 664,482 +0.06(+3.87%)
Apr 10, 2023 1.580 1.590 1.510 1.550 970,202 -0.03(-1.90%)
Apr 06, 2023 1.540 1.620 1.530 1.580 390,995 +0.02(+1.28%)
Apr 05, 2023 1.580 1.620 1.540 1.560 458,407 -0.05(-3.11%)
Apr 04, 2023 1.740 1.740 1.510 1.610 1,798,977 -0.12(-6.94%)
Apr 03, 2023 1.750 1.775 1.690 1.730 591,937 -0.03(-1.70%)
Mar 31, 2023 1.660 1.830 1.655 1.760 1,001,529 +0.11(+6.67%)
Mar 30, 2023 1.670 1.730 1.640 1.650 347,397 -0.01(-0.60%)
Mar 29, 2023 1.620 1.660 1.600 1.660 308,292 +0.06(+3.75%)
Mar 28, 2023 1.610 1.670 1.590 1.600 456,495 -0.05(-3.03%)
Mar 27, 2023 1.610 1.670 1.590 1.650 364,744 +0.05(+3.12%)
Mar 24, 2023 1.590 1.620 1.540 1.600 715,766 +0.01(+0.63%)
Mar 23, 2023 1.680 1.680 1.570 1.590 1,261,251 -0.06(-3.64%)
Mar 22, 2023 1.750 1.750 1.640 1.650 708,186 -0.10(-5.71%)
Mar 21, 2023 1.730 1.780 1.695 1.750 473,982 +0.04(+2.34%)
Mar 20, 2023 1.760 1.760 1.675 1.710 830,257 -0.02(-1.16%)
Mar 17, 2023 1.760 1.760 1.690 1.730 1,367,128 -0.04(-2.26%)
Mar 16, 2023 1.800 1.840 1.740 1.770 531,682 +0.00(+0.00%)
Mar 15, 2023 1.690 1.800 1.690 1.770 455,056 -0.01(-0.56%)
Mar 14, 2023 1.750 1.790 1.670 1.780 1,220,954 +0.10(+5.95%)
Mar 13, 2023 1.590 1.750 1.570 1.680 855,653 +0.09(+5.66%)
Mar 10, 2023 1.670 1.730 1.580 1.590 1,113,161 -0.10(-5.92%)
Mar 09, 2023 1.770 1.800 1.655 1.690 1,029,868 -0.10(-5.59%)
Mar 08, 2023 1.860 1.900 1.775 1.790 877,187 -0.10(-5.29%)
Mar 07, 2023 1.880 1.970 1.851 1.890 373,856 +0.01(+0.53%)
Mar 06, 2023 2.140 2.140 1.830 1.880 995,018 -0.28(-12.96%)
Mar 03, 2023 1.950 2.220 1.940 2.160 926,274 +0.22(+11.34%)
Mar 02, 2023 1.730 1.970 1.727 1.940 700,487 +0.15(+8.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.