Free Trial

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

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free QSI Stock Alerts
$1.65
+0.04 (+2.48%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Quantum-Si Stock Price Performance

5 Day
Performance
+5.10%
1 Month
Performance
-6.78%
3 Month
Performance
0.00%
6 Month
Performance
+30.95%
Year-To-Date
Performance
-17.91%
1 Year
Performance
+7.84%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

QSI Stock Chart for Friday, April, 26, 2024

QSI Chart by TradingView

Quantum-Si Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/08/2024$1.43$1.44
+0.70%		$1.49$1.38844,110 shs$204.09 million
02/07/2024$1.55$1.43
-7.74%		$1.57$1.42718,916 shs$202.67 million
02/06/2024$1.49$1.55
+4.03%		$1.57$1.47381,577 shs$219.68 million
02/05/2024$1.52$1.49
-1.97%		$1.55$1.47442,608 shs$211.18 million
02/02/2024$1.58$1.52
-3.80%		$1.62$1.49614,208 shs$215.43 million
02/01/2024$1.56$1.58
+1.28%		$1.64$1.55596,626 shs$223.93 million
01/31/2024$1.65$1.56
-5.45%		$1.70$1.56621,953 shs$221.10 million
01/30/2024$1.75$1.65
-5.71%		$1.73$1.63527,335 shs$233.85 million
01/29/2024$1.65$1.75
+6.06%		$1.77$1.63463,648 shs$248.03 million
01/26/2024$1.70$1.65
-2.94%		$1.74$1.63415,072 shs$233.85 million
01/25/2024$1.71$1.70
-0.58%		$1.77$1.67611,317 shs$240.94 million

Related Companies:
This page (NASDAQ:QSI) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace