Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Quantum-Si Inc (NQ: QSI )

1.310 -0.020 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.340 1.385 1.300 1.310 323,268 -0.02(-1.50%)
Jun 17, 2024 1.410 1.410 1.290 1.330 581,085 -0.04(-2.92%)
Jun 14, 2024 1.420 1.440 1.350 1.370 642,569 -0.07(-4.86%)
Jun 13, 2024 1.590 1.590 1.430 1.440 288,238 -0.08(-5.26%)
Jun 12, 2024 1.500 1.595 1.495 1.520 659,741 +0.06(+4.11%)
Jun 11, 2024 1.470 1.490 1.430 1.460 219,614 +0.01(+0.69%)
Jun 10, 2024 1.480 1.480 1.430 1.450 423,079 -0.03(-2.03%)
Jun 07, 2024 1.530 1.580 1.480 1.480 416,799 -0.07(-4.52%)
Jun 06, 2024 1.560 1.580 1.540 1.550 280,999 -0.03(-1.90%)
Jun 05, 2024 1.500 1.660 1.495 1.580 554,935 +0.07(+4.64%)
Jun 04, 2024 1.500 1.525 1.470 1.510 317,159 +0.01(+0.67%)
Jun 03, 2024 1.570 1.590 1.500 1.500 448,794 -0.02(-1.32%)
May 31, 2024 1.600 1.650 1.500 1.520 1,003,197 -0.04(-2.56%)
May 30, 2024 1.560 1.605 1.550 1.560 474,449 -0.01(-0.64%)
May 29, 2024 1.560 1.585 1.530 1.570 446,095 -0.01(-0.63%)
May 28, 2024 1.610 1.634 1.560 1.580 419,197 -0.04(-2.47%)
May 24, 2024 1.690 1.700 1.600 1.620 563,969 -0.04(-2.41%)
May 23, 2024 1.770 1.770 1.630 1.660 552,810 -0.10(-5.68%)
May 22, 2024 1.700 1.800 1.700 1.760 399,961 +0.03(+1.73%)
May 21, 2024 1.770 1.770 1.705 1.730 348,156 -0.04(-2.26%)
May 20, 2024 1.810 1.840 1.765 1.770 300,310 -0.03(-1.67%)
May 17, 2024 1.870 1.873 1.760 1.800 290,944 -0.06(-3.23%)
May 16, 2024 1.870 1.930 1.840 1.860 483,509 +0.00(+0.00%)
May 15, 2024 1.870 1.926 1.820 1.860 461,894 +0.03(+1.64%)
May 14, 2024 1.740 1.980 1.740 1.830 1,371,436 +0.11(+6.40%)
May 13, 2024 1.690 1.800 1.670 1.720 625,318 +0.02(+1.18%)
May 10, 2024 1.810 1.850 1.670 1.700 562,515 -0.13(-7.10%)
May 09, 2024 1.800 1.855 1.780 1.830 507,903 +0.03(+1.67%)
May 08, 2024 1.820 1.840 1.750 1.800 327,060 +0.02(+1.12%)
May 07, 2024 1.840 1.867 1.780 1.780 556,963 -0.06(-3.26%)
May 06, 2024 1.840 1.900 1.810 1.840 580,967 +0.00(+0.00%)
May 03, 2024 1.840 1.990 1.825 1.840 844,262 +0.08(+4.55%)
May 02, 2024 1.760 1.825 1.720 1.760 321,886 -0.04(-2.22%)
May 01, 2024 1.610 1.910 1.610 1.800 897,381 +0.19(+11.80%)
Apr 30, 2024 1.710 1.710 1.610 1.610 301,399 -0.07(-4.17%)
Apr 29, 2024 1.650 1.710 1.640 1.680 469,858 +0.03(+1.82%)
Apr 26, 2024 1.630 1.670 1.610 1.650 357,756 +0.04(+2.48%)
Apr 25, 2024 1.650 1.660 1.560 1.610 427,453 -0.06(-3.59%)
Apr 24, 2024 1.700 1.765 1.660 1.670 440,362 -0.03(-1.76%)
Apr 23, 2024 1.630 1.770 1.630 1.700 631,265 +0.08(+4.94%)
Apr 22, 2024 1.580 1.640 1.540 1.620 382,737 +0.05(+3.18%)
Apr 19, 2024 1.490 1.580 1.475 1.570 731,072 +0.06(+3.97%)
Apr 18, 2024 1.530 1.580 1.490 1.510 768,690 -0.02(-1.31%)
Apr 17, 2024 1.650 1.670 1.520 1.530 567,680 -0.11(-6.71%)
Apr 16, 2024 1.620 1.700 1.580 1.640 576,336 -0.02(-1.20%)
Apr 15, 2024 1.750 1.760 1.600 1.660 789,915 -0.03(-1.78%)
Apr 12, 2024 1.780 1.819 1.690 1.690 696,966 -0.13(-7.14%)
Apr 11, 2024 1.840 1.868 1.770 1.820 606,846 -0.01(-0.55%)
Apr 10, 2024 1.890 1.930 1.800 1.830 496,020 -0.06(-3.17%)
Apr 09, 2024 1.820 1.920 1.807 1.890 534,886 +0.07(+3.85%)
Apr 08, 2024 1.830 1.890 1.810 1.820 416,392 +0.00(+0.00%)
Apr 05, 2024 1.830 1.875 1.770 1.820 451,560 +0.02(+1.11%)
Apr 04, 2024 1.890 1.970 1.800 1.800 461,225 -0.04(-2.17%)
Apr 03, 2024 1.800 1.900 1.770 1.840 838,587 +0.04(+2.22%)
Apr 02, 2024 1.800 1.840 1.730 1.800 481,473 -0.05(-2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.