Free Trial

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

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free QSI Stock Alerts
$1.58
-0.04 (-2.47%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Quantum-Si Stock Price Performance

5 Day
Performance
-4.82%
1 Month
Performance
-4.24%
3 Month
Performance
-9.20%
6 Month
Performance
+4.64%
Year-To-Date
Performance
-21.39%
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 Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

QSI Stock Chart for Tuesday, May, 28, 2024

QSI Chart by TradingView

Quantum-Si Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$1.62$1.58
-2.47%		$1.63$1.56419,014 shs$224.08 million
05/27/2024$1.62$1.62$1.70$1.60563,900 shs$229.75 million
05/24/2024$1.66$1.62
-2.41%		$1.70$1.60563,943 shs$229.75 million
05/23/2024$1.76$1.66
-5.68%		$1.77$1.63552,810 shs$235.34 million
05/22/2024$1.73$1.76
+1.73%		$1.80$1.70399,641 shs$249.52 million
05/21/2024$1.77$1.73
-2.26%		$1.77$1.71348,156 shs$245.26 million
05/20/2024$1.80$1.77
-1.67%		$1.84$1.77300,084 shs$250.93 million
05/17/2024$1.86$1.80
-3.23%		$1.87$1.76290,352 shs$255.19 million
05/16/2024$1.86$1.86$1.93$1.84483,509 shs$263.69 million
05/15/2024$1.83$1.86
+1.64%		$1.93$1.82460,219 shs$263.69 million
05/14/2024$1.72$1.83
+6.40%		$1.98$1.741.37 million shs$259.44 million
05/13/2024$1.70$1.72
+1.18%		$1.80$1.67625,208 shs$243.84 million
05/10/2024$1.83$1.70
-7.10%		$1.85$1.67562,264 shs$241.01 million
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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
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

Related Companies:
This page (NASDAQ:QSI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings