QuantumSi Inc (QSI) Historical Stock Data

2.31 ↑0.01 (0.43%)

As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, QSI is down -0.65% a day on average. There have been 12 days where QuantumSi Inc closed green and 18 days where QSI closed red.

Date	Open	Close	Change	Low	High	Volume
2022-12-07	2.26	2.31	↑$0.05 (2.21%)	2.23	2.35	452.06K
2022-12-06	2.33	2.30	↓$0.03 (-1.29%)	2.29	2.47	475.54K
2022-12-05	2.44	2.36	↓$0.08 (-3.28%)	2.32	2.44	597.13K
2022-12-02	2.44	2.49	↑$0.05 (2.05%)	2.36	2.50	543.52K
2022-12-01	2.39	2.50	↑$0.11 (4.60%)	2.33	2.53	709.68K
2022-11-30	2.39	2.38	↓$0.01 (-0.42%)	2.27	2.45	1.52M
2022-11-29	2.56	2.40	↓$0.16 (-6.25%)	2.35	2.63	0.98M
2022-11-28	2.69	2.58	↓$0.11 (-4.09%)	2.51	2.76	2.28M
2022-11-25	2.65	2.70	↑$0.05 (1.89%)	2.62	2.75	101.97K
2022-11-23	2.63	2.63	↑$0.00 (0.00%)	2.55	2.69	356.43K
2022-11-22	2.88	2.66	↓$0.22 (-7.64%)	2.64	2.88	696.58K
2022-11-21	3.00	2.88	↓$0.12 (-4.00%)	2.86	3.00	0.92M
2022-11-18	3.13	3.02	↓$0.11 (-3.51%)	2.98	3.13	291.99K
2022-11-17	2.94	3.02	↑$0.08 (2.72%)	2.92	3.13	369.77K
2022-11-16	3.11	3.01	↓$0.10 (-3.22%)	2.97	3.14	339.69K
2022-11-15	3.17	3.13	↓$0.04 (-1.26%)	3.09	3.35	657.36K
2022-11-14	3.15	3.09	↓$0.06 (-1.90%)	3.04	3.20	469.54K
2022-11-11	2.84	3.17	↑$0.33 (11.62%)	2.83	3.34	1.60M
2022-11-10	2.63	2.84	↑$0.21 (7.98%)	2.58	2.90	1.01M
2022-11-09	2.51	2.40	↓$0.11 (-4.38%)	2.39	2.60	515.21K
2022-11-08	2.48	2.58	↑$0.10 (4.03%)	2.45	2.71	609.66K
2022-11-07	2.50	2.53	↑$0.03 (1.20%)	2.31	2.58	710.34K
2022-11-04	2.53	2.50	↓$0.03 (-1.19%)	2.38	2.55	550.51K
2022-11-03	2.81	2.55	↓$0.26 (-9.25%)	2.25	2.92	2.70M
2022-11-02	2.97	2.87	↓$0.10 (-3.37%)	2.85	3.07	602.14K
2022-11-01	3.08	2.97	↓$0.11 (-3.57%)	2.95	3.11	490.40K
2022-10-31	3.06	3.03	↓$0.03 (-0.98%)	2.96	3.07	269.93K
2022-10-28	3.03	3.07	↑$0.04 (1.32%)	2.91	3.09	553.34K
2022-10-27	3.07	3.02	↓$0.05 (-1.63%)	2.93	3.11	584.64K
2022-10-26	3.00	3.06	↑$0.06 (2.00%)	2.96	3.16	417.15K