Free Trial

QT Imaging (QTI) Stock Chart & Stock Price History

→ Memorial Day Sale! Get 90% OFF Behind the Markets! (From Behind the Markets) (Ad)
Free QTI Stock Alerts
$0.85
+0.04 (+4.94%)
(As of 05/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsTrends

QT Imaging Stock Price Performance

5 Day
Performance
-6.58%
1 Month
Performance
+3.68%
Receive QTI Stock News and Ratings via Email

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

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
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.

QTI Stock Chart for Sunday, May, 26, 2024

QTI Chart by TradingView

QT Imaging Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$0.81$0.85
+4.94%		$0.85$0.7866,971 shs$18.23 million
05/23/2024$0.89$0.81
-9.22%		$0.91$0.8167,963 shs$19.13 million
05/22/2024$0.91$0.89
-1.93%		$0.90$0.8815,537 shs$19.13 million
05/21/2024$0.90$0.91
+1.26%		$0.92$0.8615,278 shs$19.51 million
05/20/2024$0.89$0.90
+1.02%		$0.90$0.8681,246 shs$19.27 million
05/17/2024$0.89$0.89
+0.07%		$0.92$0.8666,152 shs$19.07 million
05/16/2024$0.87$0.89
+2.27%		$0.89$0.8439,693 shs$19.06 million
05/15/2024$0.86$0.87
+0.81%		$0.88$0.8460,489 shs$18.64 million
05/14/2024$0.85$0.86
+1.45%		$0.91$0.84145,001 shs$18.49 million
05/13/2024$0.87$0.85
-2.75%		$0.89$0.7957,750 shs$18.22 million
05/10/2024$0.85$0.87
+2.82%		$0.91$0.80163,562 shs$18.74 million
05/09/2024$0.80$0.85
+6.56%		$0.88$0.7989,937 shs$18.22 million
05/08/2024$0.79$0.80
+0.97%		$0.97$0.76991,504 shs$17.10 million
05/07/2024$0.79$0.79
-0.20%		$0.81$0.7832,200 shs$16.94 million
05/06/2024$0.80$0.79
-1.01%		$0.83$0.7947,903 shs$16.97 million
05/03/2024$0.79$0.80
+1.73%		$0.84$0.7842,387 shs$17.15 million
05/02/2024$0.81$0.79
-2.35%		$0.83$0.7928,913 shs$16.85 million
05/01/2024$0.79$0.81
+1.90%		$0.85$0.7894,374 shs$17.26 million
04/30/2024$0.81$0.79
-2.30%		$0.81$0.799,203 shs$16.94 million
04/29/2024$0.82$0.81
-1.38%		$0.87$0.8061,948 shs$17.34 million
04/26/2024$0.81$0.82
+1.22%		$0.87$0.7851,354 shs$17.58 million
04/25/2024$0.88$0.81
-7.87%		$0.90$0.8071,515 shs$17.37 million
04/24/2024$0.89$0.88
-0.66%		$0.93$0.8633,536 shs$18.85 million
04/23/2024$0.87$0.89
+1.72%		$0.91$0.8662,966 shs$18.97 million
04/22/2024$0.83$0.87
+4.88%		$0.94$0.8596,857 shs$18.65 million
04/19/2024$0.77$0.83
+8.29%		$0.83$0.75160,818 shs$17.78 million
04/18/2024$0.75$0.77
+2.27%		$0.80$0.7162,660 shs$16.42 million
04/17/2024$0.85$0.75
-11.87%		$0.86$0.67285,316 shs$16.06 million
04/16/2024$1.08$0.85
-21.31%		$1.12$0.68697,297 shs$18.22 million
04/15/2024$1.12$1.08
-3.33%		$1.16$1.00192,126 shs$23.16 million
04/12/2024$1.17$1.12
-4.51%		$1.30$1.06691,775 shs$23.95 million
04/11/2024$1.05$1.17
+11.43%		$1.25$1.051.03 million shs$25.08 million
04/10/2024$1.01$1.05
+3.96%		$1.13$1.01103,678 shs$22.51 million
04/09/2024$1.07$1.01
-5.16%		$1.06$1.01137,714 shs$21.65 million
04/08/2024$1.04$1.07
+2.40%		$1.10$1.0178,029 shs$22.83 million
04/05/2024$0.96$1.04
+8.11%		$1.06$0.93113,448 shs$22.30 million
04/04/2024$0.93$0.96
+3.33%		$0.98$0.89127,967 shs$20.63 million
04/03/2024$0.97$0.93
-3.52%		$0.94$0.90271,293 shs$19.96 million
04/02/2024$1.13$0.97
-14.60%		$1.11$0.97265,221 shs$20.69 million
04/01/2024$1.06$1.13
+6.60%		$1.14$1.06192,673 shs$24.23 million
I’m afraid WWIII is a very real possibility (Ad)

As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.

Take a look.
03/29/2024$1.06$1.06$1.15$1.00298,454 shs$9.18 million
03/28/2024$1.02$1.06
+3.92%		$1.15$1.00290,962 shs$9.18 million
03/27/2024$0.95$1.02
+7.08%		$1.04$0.92213,106 shs$8.83 million
03/26/2024$0.95$0.95
+0.27%		$0.98$0.88491,041 shs$8.25 million
03/25/2024$1.01$0.95
-5.94%		$1.05$0.95337,095 shs$8.23 million
03/22/2024$1.05$1.01
-3.81%		$1.10$1.01269,954 shs$8.75 million
03/21/2024$1.08$1.05
-2.78%		$1.12$1.05398,337 shs$9.09 million
03/20/2024$1.12$1.08
-3.57%		$1.11$1.04349,135 shs$9.35 million
03/19/2024$1.15$1.12
-2.61%		$1.17$1.01387,051 shs$9.70 million
03/18/2024$1.20$1.15
-4.17%		$1.22$1.12286,731 shs$9.96 million
03/15/2024$1.25$1.20
-4.00%		$1.24$1.10427,133 shs$10.39 million
03/14/2024$1.32$1.25
-5.30%		$1.28$1.181.25 million shs$10.83 million
03/13/2024$1.22$1.32
+8.20%		$1.36$1.18679,671 shs$11.43 million
03/12/2024$1.36$1.22
-10.29%		$1.40$1.19956,589 shs$10.57 million
03/11/2024$1.35$1.36
+0.74%		$1.41$1.22915,188 shs$11.78 million
03/08/2024$1.40$1.35
-3.57%		$1.52$1.261.28 million shs$11.69 million
03/07/2024N/A$1.40$1.59$1.122.20 million shs$12.12 million

Related Companies:
This page (NASDAQ:QTI) was last updated on 5/26/2024 by MarketBeat.com Staff

From Our Partners
Elon Musk’s PRIME is Set to Shock the World
InvestorPlace
Just $9 for a Year of Winning Market Insights
Behind the Markets
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
New Options need New Trading Strategies
Netpicks
$1,500 to $9,400 in one month? (A.I. Trade List)
Prosper Trading Academy
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry