Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum-Si Incorporated - Warrant (NQ: QSIAW )

1.030 -0.580 (-36.02%)
Streaming Delayed Price Updated: 11:37 AM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 07, 2025 1.850 1.850 1.500 1.611 178,417 -0.21(-11.49%)
Jan 06, 2025 2.040 2.200 1.710 1.820 253,769 -0.33(-15.35%)
Jan 03, 2025 1.800 2.225 1.700 2.150 980,290 +0.76(+54.68%)
Jan 02, 2025 1.390 1.470 1.200 1.390 484,823 +0.14(+11.20%)
Dec 31, 2024 1.250 0 -0.16(-11.35%)
Dec 30, 2024 1.450 1.630 1.300 1.410 513,644 +0.17(+13.71%)
Dec 27, 2024 1.240 1.440 0.9893 1.240 952,265 +0.57(+84.74%)
Dec 26, 2024 0.4000 0.7000 0.4000 0.6712 255,223 +0.27(+67.34%)
Dec 24, 2024 0.4250 0.4500 0.3701 0.4011 18,943 -0.03(-6.74%)
Dec 23, 2024 0.4200 0.4473 0.3700 0.4301 55,157 +0.02(+3.64%)
Dec 20, 2024 0.4000 0.4825 0.3313 0.4150 77,904 +0.06(+17.50%)
Dec 19, 2024 0.5300 0.5500 0.3222 0.3532 150,098 -0.15(-29.36%)
Dec 18, 2024 0.4700 0.5680 0.4400 0.5000 183,676 +0.08(+20.34%)
Dec 17, 2024 0.6000 0.6000 0.4010 0.4155 169,066 -0.05(-11.60%)
Dec 16, 2024 0.4990 0.5974 0.4300 0.4700 81,036 +0.04(+9.30%)
Dec 13, 2024 0.5500 0.6866 0.3766 0.4300 139,795 -0.11(-20.37%)
Dec 12, 2024 0.7500 0.8100 0.5400 0.5400 148,877 -0.22(-28.95%)
Dec 11, 2024 0.7600 0.7600 0.4658 0.7600 543,162 +0.14(+22.58%)
Dec 10, 2024 0.4000 0.6200 0.3450 0.6200 269,520 +0.19(+44.19%)
Dec 09, 2024 0.2600 0.4300 0.2599 0.4300 456,592 +0.17(+65.38%)
Dec 06, 2024 0.2475 0.2600 0.2301 0.2600 219,158 +0.03(+15.50%)
Dec 05, 2024 0.2595 0.2600 0.2250 0.2251 12,367 -0.03(-13.42%)
Dec 04, 2024 0.2316 0.2601 0.1726 0.2600 32,577 +0.09(+56.63%)
Dec 03, 2024 0.2500 0.2900 0.1660 0.1660 38,255 -0.11(-39.66%)
Dec 02, 2024 0.3700 0.3700 0.2526 0.2751 69,550 -0.09(-25.63%)
Nov 29, 2024 0.3220 0.3700 0.2775 0.3699 24,835 +0.04(+12.12%)
Nov 27, 2024 0.3900 0.3900 0.3025 0.3299 15,870 -0.04(-10.84%)
Nov 26, 2024 0.3990 0.4100 0.3301 0.3700 61,233 -0.03(-7.50%)
Nov 25, 2024 0.2500 0.4575 0.2400 0.4000 978,183 +0.21(+105.34%)
Nov 22, 2024 0.1750 0.2075 0.1649 0.1948 217,061 +0.04(+27.32%)
Nov 21, 2024 0.1200 0.1780 0.1180 0.1530 254,041 +0.04(+29.66%)
Nov 20, 2024 0.0900 0.1389 0.0911 0.1180 909,533 +0.06(+121.80%)
Nov 19, 2024 0.0514 0.0600 0.0514 0.0532 2,110 +0.00(+6.40%)
Nov 18, 2024 0.0500 0.0600 0.0500 0.0500 56,390 -0.00(-2.15%)
Nov 15, 2024 0.0550 0.0600 0.0500 0.0511 27,993 -0.01(-14.83%)
Nov 14, 2024 0.0600 0.0600 0.0555 0.0600 2,638 +0.00(+0.00%)
Nov 13, 2024 0.0500 0.0600 0.0500 0.0600 45,692 +0.01(+25.00%)
Nov 12, 2024 0.0685 0.0700 0.0480 0.0480 57,115 -0.02(-29.41%)
Nov 11, 2024 0.0680 0.0700 0.0680 0.0680 74,167 -0.00(-0.15%)
Nov 08, 2024 0.0676 0.0681 0.0676 0.0681 2,726 +0.00(+0.44%)
Nov 07, 2024 0.0676 0.0700 0.0675 0.0678 6,611 -0.00(-3.14%)
Nov 06, 2024 0.0700 0.0700 0.0700 0.0700 1,325 +0.00(+1.45%)
Nov 05, 2024 0.0700 0.0700 0.0625 0.0690 20,117 -0.00(-0.14%)
Nov 04, 2024 0.0691 0.0700 0.0690 0.0691 11,984 +0.00(+5.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.