Free Trial

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

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free QSI Stock Alerts
$1.83
+0.11 (+6.40%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Quantum-Si Stock Price Performance

5 Day
Performance
+7.65%
1 Month
Performance
+10.24%
3 Month
Performance
+1.67%
6 Month
Performance
+10.24%
Year-To-Date
Performance
-8.96%
1 Year
Performance
+28.87%
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 Banyan Hill Publishing
Trump’s Former Wingman Bets Big on AI
One of his AI company’s earliest investors was the CIA’s venture capital arm called In-Q-Tel … named after Q, the fictional character who makes gadgets for James Bond. Soon, an alphabet soup of 30 government agencies would entrust the company with their most sensitive information.
Get the full story here.

QSI Stock Chart for Wednesday, May, 15, 2024

QSI Chart by TradingView

Quantum-Si Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:QSI) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
The A.I. story nobody is telling you (Read ASAP)
TradeSmith