QT Imaging Holdings Inc (QTI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0554 | 10.6538461538 | 0.52 | 0.73 | 0.4501 | 482167 | 0.63909367 | CS |
| 4 | -0.0846 | -12.8181818182 | 0.66 | 0.73 | 0.4056 | 146791 | 0.61877161 | CS |
| 12 | -0.1496 | -20.6344827586 | 0.725 | 0.86 | 0.4056 | 91525 | 0.66469204 | CS |
| 26 | -1.6546 | -74.197309417 | 2.23 | 2.25 | 0.4056 | 226718 | 1.0607036 | CS |
| 52 | -1.6546 | -74.197309417 | 2.23 | 2.25 | 0.4056 | 226718 | 1.0607036 | CS |
| 156 | -1.6546 | -74.197309417 | 2.23 | 2.25 | 0.4056 | 226718 | 1.0607036 | CS |
| 260 | -1.6546 | -74.197309417 | 2.23 | 2.25 | 0.4056 | 226718 | 1.0607036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724711700 | 0.639 | -0.028636 | -4.29 | 0.6899999 | 0.6899999 | 0.6201 | 981238 |
| 1724452500 | 0.667636 | 0.161636 | 31.94 | 0.5018 | 0.73 | 0.4979 | 1189061 |
| 1724366100 | 0.506 | 0.0333 | 7.04 | 0.5 | 0.52 | 0.4501 | 163183 |
| 1724279700 | 0.4727 | -0.0378 | -7.40 | 0.52 | 0.53 | 0.47 | 57700 |
| 1724193300 | 0.5105 | -0.0177 | -3.35 | 0.52 | 0.5348 | 0.51 | 19652 |
| 1724106900 | 0.5282 | 0.0212 | 4.18 | 0.53 | 0.54 | 0.5007 | 18641 |
| 1723847700 | 0.507 | 0.033 | 6.96 | 0.5079 | 0.53 | 0.48 | 16320 |
| 1723761300 | 0.474 | -0.0261 | -5.22 | 0.501 | 0.51 | 0.471 | 15909 |
| 1723674900 | 0.5001 | 0.0201 | 4.19 | 0.49 | 0.52 | 0.47 | 20603 |
| 1723588500 | 0.48 | 0 | 0.00 | 0.474 | 0.51 | 0.47 | 39003 |
| 1723502100 | 0.48 | -0.029 | -5.70 | 0.529 | 0.529 | 0.456 | 24608 |
| 1723242900 | 0.509 | 0.034 | 7.16 | 0.461 | 0.5286999 | 0.461 | 21064 |
| 1723156500 | 0.475 | -0.019401 | -3.92 | 0.5027 | 0.53 | 0.4703 | 26366 |
| 1723070100 | 0.494401 | -0.005999 | -1.20 | 0.521 | 0.5299 | 0.4706 | 55381 |
| 1722983700 | 0.5004 | 0.0094 | 1.91 | 0.5184 | 0.528 | 0.5 | 40244 |
| 1722897300 | 0.491 | -0.097 | -16.50 | 0.6087 | 0.6119 | 0.4056 | 95058 |
| 1722638100 | 0.588 | -0.050051 | -7.84 | 0.649051 | 0.649051 | 0.5819 | 71775 |
| 1722551700 | 0.638051 | 0.007951 | 1.26 | 0.6556 | 0.66 | 0.61 | 45256 |
| 1722465300 | 0.6301 | 0.028 | 4.65 | 0.6401 | 0.659 | 0.62 | 13889 |
| 1722378900 | 0.6021 | -0.0427 | -6.62 | 0.66 | 0.6758 | 0.6021 | 16162 |
| 1722292500 | 0.6448 | 0.0047 | 0.73 | 0.6421 | 0.66 | 0.61 | 22920 |
| 1722033300 | 0.6401 | 0.0011 | 0.17 | 0.64 | 0.6551 | 0.6375999 | 31462 |
| 1721946900 | 0.639 | -0.051 | -7.39 | 0.67475 | 0.67475 | 0.6302 | 33081 |
| 1721860500 | 0.6899999 | 0.0039999 | 0.58 | 0.6654 | 0.6899999 | 0.6304 | 32931 |
| 1721774100 | 0.686 | 0.081 | 13.39 | 0.617899 | 0.7 | 0.6019 | 77305 |
| 1721687700 | 0.605 | -0.015 | -2.42 | 0.651 | 0.651 | 0.605 | 64922 |
| 1721428500 | 0.62 | -0.02 | -3.13 | 0.64 | 0.6441 | 0.62 | 31906 |
| 1721342100 | 0.64 | -0.0411 | -6.03 | 0.6942 | 0.71 | 0.624 | 60760 |
| 1721255700 | 0.6811 | -0.021933 | -3.12 | 0.6818999 | 0.6964 | 0.67 | 16846 |
| 1721169300 | 0.703033 | -0.027267 | -3.73 | 0.75 | 0.75 | 0.679899 | 86424 |
| 1721082900 | 0.7302999 | 0.0121439 | 1.69 | 0.7665 | 0.776 | 0.71 | 24299 |
| 1720823700 | 0.718156 | 0.009156 | 1.29 | 0.7181 | 0.748 | 0.7016 | 21611 |
| 1720737300 | 0.709 | -0.0034 | -0.48 | 0.7334 | 0.74 | 0.705 | 19700 |
| 1720650900 | 0.7124 | -0.0276 | -3.73 | 0.7312999 | 0.75 | 0.7116 | 42192 |
| 1720564500 | 0.74 | 0.0239 | 3.34 | 0.738 | 0.7499 | 0.7161 | 12918 |
| 1720478100 | 0.7161 | 0.0054 | 0.76 | 0.72 | 0.759 | 0.705 | 41738 |
| 1720218900 | 0.7107 | -0.0463 | -6.12 | 0.741 | 0.741 | 0.7106 | 157013 |
| 1720040640 | 0.757 | 0.017 | 2.30 | 0.789 | 0.789 | 0.73 | 21243 |
| 1719959700 | 0.74 | -0.0217 | -2.85 | 0.77 | 0.795 | 0.72 | 83526 |
| 1719873300 | 0.7617 | 0.0227 | 3.07 | 0.72 | 0.769 | 0.72 | 93996 |
| 1719614100 | 0.739 | -0.0078 | -1.04 | 0.75 | 0.75 | 0.72 | 29279 |
| 1719527700 | 0.7468 | 0.0163 | 2.23 | 0.731 | 0.758 | 0.72 | 9826 |
| 1719441300 | 0.7305 | -0.0079 | -1.07 | 0.769 | 0.769 | 0.72 | 27763 |
| 1719354900 | 0.7383999 | -0.0116 | -1.55 | 0.74 | 0.803 | 0.722 | 20744 |
| 1719268500 | 0.75 | 0.0129 | 1.75 | 0.789 | 0.79 | 0.74 | 16641 |
| 1719009300 | 0.7371 | -0.0114 | -1.52 | 0.74015 | 0.765 | 0.714 | 156706 |
| 1718922900 | 0.7485 | -0.0124 | -1.63 | 0.772 | 0.7789 | 0.704 | 13540 |
| 1718750100 | 0.7609 | -0.0688 | -8.29 | 0.7869 | 0.7897 | 0.7401 | 29239 |
| 1718663700 | 0.8297 | 0.0847 | 11.37 | 0.74 | 0.86 | 0.74 | 165200 |
| 1718404500 | 0.745 | -0.0153 | -2.01 | 0.77 | 0.7924 | 0.716 | 112848 |
| 1718318100 | 0.7603 | -0.0497 | -6.14 | 0.81 | 0.8198 | 0.76 | 79805 |
| 1718231700 | 0.81 | 0.101 | 14.25 | 0.71 | 0.825 | 0.71 | 197981 |
| 1718145300 | 0.709 | 0.0091 | 1.30 | 0.71 | 0.71 | 0.6792 | 53100 |
| 1718058900 | 0.6999 | 0.0399 | 6.05 | 0.676 | 0.73 | 0.67 | 79746 |
| 1717799700 | 0.66 | -0.00569 | -0.85 | 0.6716 | 0.705 | 0.6506 | 58586 |
| 1717713300 | 0.66569 | -0.04281 | -6.04 | 0.715 | 0.715 | 0.6515 | 126021 |
| 1717626900 | 0.7085 | 0.0089 | 1.27 | 0.6999 | 0.7495 | 0.698 | 49288 |
| 1717540500 | 0.6996 | -0.0002 | -0.03 | 0.725 | 0.725 | 0.650397 | 102479 |
| 1717454100 | 0.6998 | -0.02409 | -3.33 | 0.76 | 0.76 | 0.6899999 | 59976 |
| 1717194900 | 0.72389 | -0.06111 | -7.78 | 0.7887999 | 0.8035099 | 0.7115 | 140858 |
| 1717108500 | 0.785 | -0.029001 | -3.56 | 0.8179999 | 0.8199999 | 0.7602 | 26865 |
| 1717022100 | 0.814001 | 0.014001 | 1.75 | 0.8269 | 0.8397 | 0.7883 | 38099 |
| 1716935700 | 0.8 | -0.0501 | -5.89 | 0.8172 | 0.8501 | 0.7818 | 54318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
