QuantumSi Inc (QSI) Historical Stock Data

1.57 ↑0.06 (3.97%)

As of April 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, QSI is down -0.96% a day on average. There have been 11 days where QuantumSi Inc closed green and 19 days where QSI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-19	1.49	1.57	↑$0.08 (5.37%)	1.48	1.58	731.07K
2024-04-18	1.53	1.51	↓$0.02 (-1.31%)	1.49	1.58	768.74K
2024-04-17	1.65	1.53	↓$0.12 (-7.27%)	1.52	1.67	567.82K
2024-04-16	1.62	1.64	↑$0.02 (1.23%)	1.58	1.70	576.34K
2024-04-15	1.75	1.66	↓$0.09 (-5.14%)	1.60	1.76	789.92K
2024-04-12	1.78	1.69	↓$0.09 (-5.06%)	1.69	1.82	696.97K
2024-04-11	1.84	1.82	↓$0.02 (-1.09%)	1.77	1.87	606.85K
2024-04-10	1.89	1.83	↓$0.06 (-3.17%)	1.80	1.93	496.05K
2024-04-09	1.82	1.89	↑$0.07 (3.85%)	1.81	1.92	534.89K
2024-04-08	1.83	1.82	↓$0.01 (-0.55%)	1.81	1.89	416.39K
2024-04-05	1.83	1.82	↓$0.01 (-0.55%)	1.77	1.88	450.66K
2024-04-04	1.89	1.80	↓$0.09 (-4.76%)	1.80	1.97	461.23K
2024-04-03	1.80	1.84	↑$0.04 (2.22%)	1.77	1.90	838.59K
2024-04-02	1.80	1.80	↑$0.00 (0.00%)	1.73	1.84	481.47K
2024-04-01	1.99	1.85	↓$0.14 (-7.04%)	1.84	1.99	512.79K
2024-03-28	1.88	1.97	↑$0.09 (4.79%)	1.87	2.00	761.53K
2024-03-27	1.80	1.89	↑$0.09 (5.00%)	1.76	1.89	358.05K
2024-03-26	1.77	1.77	↑$0.00 (0.00%)	1.75	1.87	749.99K
2024-03-25	1.79	1.78	↓$0.01 (-0.56%)	1.74	1.83	510.28K
2024-03-22	1.86	1.79	↓$0.07 (-3.76%)	1.75	1.86	703.26K
2024-03-21	1.90	1.90	↑$0.00 (0.00%)	1.89	2.00	579.83K
2024-03-20	1.91	1.90	↓$0.01 (-0.52%)	1.80	1.93	0.94M
2024-03-19	1.92	1.89	↓$0.03 (-1.56%)	1.81	1.95	699.87K
2024-03-18	1.80	1.91	↑$0.11 (6.11%)	1.76	2.01	1.48M
2024-03-15	1.75	1.73	↓$0.02 (-1.14%)	1.71	1.83	1.27M
2024-03-14	1.80	1.77	↓$0.03 (-1.67%)	1.73	1.84	895.79K
2024-03-13	1.86	1.82	↓$0.04 (-2.15%)	1.82	1.94	1.02M
2024-03-12	2.01	1.87	↓$0.14 (-6.97%)	1.83	2.02	0.98M
2024-03-11	2.20	1.97	↓$0.23 (-10.45%)	1.93	2.27	1.50M
2024-03-08	2.08	2.23	↑$0.15 (7.21%)	2.08	2.43	3.06M