QuantumSi Inc (QSI) Historical Stock Data

1.62 ↑0.41 (33.88%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, QSI is down -0.24% a day on average. There have been 13 days where QuantumSi Inc closed green and 17 days where QSI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	1.25	1.62	↑$0.37 (29.60%)	1.17	1.71	27.20M
2024-11-21	1.35	1.21	↓$0.14 (-10.37%)	1.17	1.36	21.93M
2024-11-20	1.56	1.39	↓$0.17 (-10.90%)	1.24	1.89	283.07M
2024-11-19	0.69	0.63	↓$0.06 (-8.27%)	0.61	0.69	1.40M
2024-11-18	0.73	0.66	↓$0.07 (-10.00%)	0.65	0.75	1.48M
2024-11-15	0.78	0.73	↓$0.05 (-6.08%)	0.73	0.80	697.54K
2024-11-14	0.84	0.78	↓$0.06 (-7.23%)	0.74	0.84	693.10K
2024-11-13	0.79	0.79	↑$0.00 (0.16%)	0.79	0.85	0.90M
2024-11-12	0.82	0.78	↓$0.05 (-5.51%)	0.76	0.88	1.48M
2024-11-11	0.95	1.00	↑$0.05 (5.21%)	0.91	1.01	0.92M
2024-11-08	0.90	0.94	↑$0.04 (4.13%)	0.88	0.95	530.19K
2024-11-07	0.88	0.90	↑$0.02 (2.54%)	0.88	0.94	519.03K
2024-11-06	0.90	0.90	↓$0.00 (-0.21%)	0.85	0.90	724.50K
2024-11-05	0.75	0.85	↑$0.10 (13.05%)	0.75	0.87	688.79K
2024-11-04	0.74	0.76	↑$0.01 (1.72%)	0.74	0.76	324.82K
2024-11-01	0.70	0.77	↑$0.07 (9.74%)	0.70	0.77	598.64K
2024-10-31	0.76	0.70	↓$0.06 (-7.76%)	0.70	0.77	751.43K
2024-10-30	0.76	0.74	↓$0.02 (-2.63%)	0.74	0.80	489.79K
2024-10-29	0.75	0.77	↑$0.02 (2.76%)	0.75	0.79	713.41K
2024-10-28	0.74	0.77	↑$0.03 (4.04%)	0.74	0.78	648.03K
2024-10-25	0.78	0.75	↓$0.04 (-4.49%)	0.74	0.79	574.39K
2024-10-24	0.79	0.78	↓$0.01 (-1.84%)	0.76	0.81	460.81K
2024-10-23	0.80	0.79	↓$0.00 (-0.44%)	0.77	0.81	350.01K
2024-10-22	0.79	0.80	↑$0.01 (1.28%)	0.79	0.83	301.73K
2024-10-21	0.81	0.80	↓$0.01 (-1.16%)	0.80	0.83	633.59K
2024-10-18	0.78	0.82	↑$0.03 (4.23%)	0.78	0.85	569.31K
2024-10-17	0.84	0.78	↓$0.06 (-7.05%)	0.77	0.85	871.96K
2024-10-16	0.85	0.82	↓$0.03 (-3.95%)	0.81	0.86	602.91K
2024-10-15	0.81	0.84	↑$0.03 (3.95%)	0.80	0.86	422.30K
2024-10-14	0.82	0.81	↓$0.01 (-1.76%)	0.79	0.85	339.45K