QT Imaging Holdings Inc (QTI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.137499 | 38.5151260504 | 0.357 | 0.53 | 0.3553 | 594161 | 0.44168343 | CS |
| 4 | 0.003499 | 0.712627291242 | 0.491 | 0.55 | 0.35 | 263653 | 0.44498311 | CS |
| 12 | -0.092001 | -15.6864450128 | 0.5865 | 0.84 | 0.35 | 207715 | 0.50288038 | CS |
| 26 | -0.275501 | -35.7793506494 | 0.77 | 0.84 | 0.35 | 138843 | 0.54603543 | CS |
| 52 | -1.735501 | -77.8251569507 | 2.23 | 2.25 | 0.35 | 196917 | 0.87799954 | CS |
| 156 | -1.735501 | -77.8251569507 | 2.23 | 2.25 | 0.35 | 196917 | 0.87799954 | CS |
| 260 | -1.735501 | -77.8251569507 | 2.23 | 2.25 | 0.35 | 196917 | 0.87799954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 0.488001 | 0.094001 | 23.86 | 0.3822 | 0.4999 | 0.37 | 1163763 |
| 1735601700 | 0.394 | -0.0218 | -5.24 | 0.435 | 0.435 | 0.37 | 518289 |
| 1735342500 | 0.4158 | 0.0605 | 17.03 | 0.375 | 0.425 | 0.36 | 509018 |
| 1735256100 | 0.3553 | -0.0037 | -1.03 | 0.357 | 0.4096 | 0.3553 | 185240 |
| 1735077840 | 0.359 | -0.021 | -5.53 | 0.3955 | 0.397 | 0.35 | 195848 |
| 1734996900 | 0.38 | -0.04 | -9.52 | 0.4089999 | 0.44 | 0.38 | 75125 |
| 1734737700 | 0.42 | 0.0331 | 8.56 | 0.3947 | 0.439 | 0.391 | 132870 |
| 1734651300 | 0.3869 | -0.0131 | -3.28 | 0.42 | 0.421 | 0.3703 | 241030 |
| 1734564900 | 0.4 | -0.039 | -8.88 | 0.455 | 0.455 | 0.4 | 177004 |
| 1734478500 | 0.439 | -0.0145 | -3.20 | 0.4501 | 0.47 | 0.42 | 324892 |
| 1734392100 | 0.4535 | -0.0464 | -9.28 | 0.49 | 0.49 | 0.45 | 101446 |
| 1734132900 | 0.4999 | 0.031 | 6.61 | 0.468 | 0.52 | 0.4562 | 293849 |
| 1734046500 | 0.4689 | -0.0106 | -2.21 | 0.4791 | 0.488 | 0.456 | 153946 |
| 1733960100 | 0.4795 | -0.0005 | -0.10 | 0.479901 | 0.489 | 0.47 | 23604 |
| 1733873700 | 0.48 | -0.02 | -4.00 | 0.508 | 0.508 | 0.47 | 132112 |
| 1733787300 | 0.5 | -0.015 | -2.91 | 0.53 | 0.539 | 0.4855 | 191766 |
| 1733528100 | 0.515 | -0.015 | -2.83 | 0.5122 | 0.55 | 0.4907 | 154496 |
| 1733441700 | 0.53 | 0.032 | 6.43 | 0.491 | 0.54 | 0.4901 | 100060 |
| 1733355300 | 0.498 | 0.018 | 3.75 | 0.473 | 0.5499 | 0.471501 | 573448 |
| 1733268900 | 0.48 | 0 | 0.00 | 0.5 | 0.5 | 0.4701 | 54806 |
| 1733182500 | 0.48 | -0.064 | -11.76 | 0.54 | 0.545 | 0.475101 | 211774 |
| 1732917840 | 0.544 | 0.0677 | 14.21 | 0.49 | 0.54505 | 0.4845 | 86152 |
| 1732750500 | 0.4763 | -0.0037 | -0.77 | 0.4774 | 0.494 | 0.47 | 65191 |
| 1732664100 | 0.48 | 0.009 | 1.91 | 0.481 | 0.5 | 0.475 | 110072 |
| 1732577700 | 0.471 | 0.0009 | 0.19 | 0.497 | 0.52 | 0.471 | 239651 |
| 1732318500 | 0.4701 | -0.0429 | -8.36 | 0.5399 | 0.54 | 0.4608 | 354337 |
| 1732232100 | 0.513 | -0.0568 | -9.97 | 0.5699999 | 0.59 | 0.47 | 320623 |
| 1732145700 | 0.5698 | 0.0048001 | 0.85 | 0.5659999 | 0.58 | 0.547 | 218644 |
| 1732059300 | 0.5649999 | 0.0549999 | 10.78 | 0.56 | 0.67 | 0.5372 | 314048 |
| 1731972900 | 0.51 | -0.059 | -10.37 | 0.5999 | 0.6 | 0.4908 | 294859 |
| 1731713700 | 0.5689999 | 0.0799999 | 16.36 | 0.58 | 0.68 | 0.513401 | 1187322 |
| 1731627300 | 0.489 | 0.0138 | 2.90 | 0.5 | 0.5 | 0.433 | 88652 |
| 1731540900 | 0.4752 | -0.0024 | -0.50 | 0.5195999 | 0.5195999 | 0.46 | 148763 |
| 1731454500 | 0.4776 | -0.0285 | -5.63 | 0.5319 | 0.5319 | 0.4751 | 150797 |
| 1731368100 | 0.5061 | -0.0039 | -0.76 | 0.552 | 0.552 | 0.4808 | 75207 |
| 1731108900 | 0.51 | -0.047 | -8.44 | 0.588 | 0.588 | 0.4779 | 514297 |
| 1731022500 | 0.557 | -0.003 | -0.54 | 0.5699999 | 0.601 | 0.542 | 122687 |
| 1730936100 | 0.56 | 0.0096 | 1.74 | 0.598 | 0.603561 | 0.54 | 88199 |
| 1730849700 | 0.5504 | -0.0366 | -6.24 | 0.66871 | 0.66871 | 0.55 | 275611 |
| 1730763300 | 0.587 | -0.103 | -14.93 | 0.6899999 | 0.7314 | 0.5649999 | 110674 |
| 1730500500 | 0.6899999 | -0.0592 | -7.90 | 0.769 | 0.769 | 0.6794 | 37760 |
| 1730414100 | 0.7492 | 0.0092 | 1.24 | 0.7201 | 0.7689 | 0.7 | 42929 |
| 1730327700 | 0.74 | -0.011 | -1.46 | 0.75 | 0.76 | 0.7 | 63049 |
| 1730241300 | 0.751 | -0.089 | -10.60 | 0.8148 | 0.8148 | 0.750001 | 47779 |
| 1730154900 | 0.84 | 0.131 | 18.48 | 0.7 | 0.84 | 0.6705 | 59967 |
| 1729895700 | 0.709 | 0.0190001 | 2.75 | 0.7 | 0.71 | 0.645001 | 28025 |
| 1729809300 | 0.6899999 | 0.001 | 0.15 | 0.648076 | 0.6899999 | 0.648076 | 2968 |
| 1729722900 | 0.6889999 | -0.001 | -0.14 | 0.68 | 0.6889999 | 0.6402 | 30073 |
| 1729636500 | 0.6899999 | 0.0199999 | 2.99 | 0.6801 | 0.6899999 | 0.64 | 17561 |
| 1729550100 | 0.67 | 0.03 | 4.69 | 0.64 | 0.67 | 0.5901 | 75736 |
| 1729290900 | 0.64 | 0.06 | 10.34 | 0.61 | 0.64 | 0.555 | 68611 |
| 1729204500 | 0.58 | -0.06 | -9.38 | 0.64 | 0.64 | 0.5525 | 208253 |
| 1729118100 | 0.64 | 0.025949 | 4.23 | 0.628 | 0.64 | 0.581 | 64457 |
| 1729031700 | 0.614051 | 0.019251 | 3.24 | 0.62 | 0.637 | 0.570401 | 39385 |
| 1728945300 | 0.5948 | 0.0333 | 5.93 | 0.584 | 0.61 | 0.5614 | 82099 |
| 1728686100 | 0.5615 | -0.0185 | -3.19 | 0.65 | 0.65 | 0.5512 | 250916 |
| 1728599700 | 0.58 | 0.0100001 | 1.75 | 0.585 | 0.590272 | 0.565001 | 22051 |
| 1728513300 | 0.5699999 | -0.031 | -5.16 | 0.64 | 0.64 | 0.5678 | 77044 |
| 1728426900 | 0.601 | -0.019 | -3.06 | 0.62 | 0.64 | 0.6 | 30930 |
| 1728340500 | 0.62 | -0.0083 | -1.32 | 0.66 | 0.66 | 0.611 | 13704 |
| 1728081300 | 0.6283 | -0.0059 | -0.93 | 0.6499 | 0.649999 | 0.6 | 78139 |
| 1727994900 | 0.6342 | -0.0258 | -3.91 | 0.665 | 0.6899999 | 0.629 | 34995 |
| 1727908500 | 0.66 | -0.0505 | -7.11 | 0.6899999 | 0.7 | 0.66 | 49199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
