QT Imaging Holdings Inc (QTI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2548 | -31.2714776632 | 0.8148 | 0.8148 | 0.55 | 60854 | 0.68099683 | CS |
| 4 | -0.09 | -13.8461538462 | 0.65 | 0.84 | 0.55 | 70503 | 0.63032723 | CS |
| 12 | 0.086 | 18.1434599156 | 0.474 | 0.84 | 0.4501 | 96909 | 0.63580766 | CS |
| 26 | -0.273 | -32.7731092437 | 0.833 | 0.9692 | 0.4056 | 84760 | 0.68913767 | CS |
| 52 | -1.67 | -74.8878923767 | 2.23 | 2.25 | 0.4056 | 179879 | 1.01633279 | CS |
| 156 | -1.67 | -74.8878923767 | 2.23 | 2.25 | 0.4056 | 179879 | 1.01633279 | CS |
| 260 | -1.67 | -74.8878923767 | 2.23 | 2.25 | 0.4056 | 179879 | 1.01633279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 38809 |
| 1730414100 | 0.7492 | 0.0092 | 1.24 | 0.72 | 0.7689 | 0.7 | 42953 |
| 1730327700 | 0.74 | -0.011 | -1.46 | 0.75 | 0.7675 | 0.7 | 64054 |
| 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 | 60257 |
| 1729895700 | 0.709 | 0.0190001 | 2.75 | 0.7 | 0.71 | 0.645001 | 28025 |
| 1729809300 | 0.6899999 | 0.001 | 0.15 | 0.6899999 | 0.6899999 | 0.648076 | 12990 |
| 1729722900 | 0.6889999 | -0.001 | -0.14 | 0.68 | 0.6889999 | 0.6402 | 41411 |
| 1729636500 | 0.6899999 | 0.0199999 | 2.99 | 0.68 | 0.6899999 | 0.64 | 21770 |
| 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 | 261959 |
| 1728599700 | 0.58 | 0.0100001 | 1.75 | 0.5865 | 0.590272 | 0.565001 | 22125 |
| 1728513300 | 0.5699999 | -0.031 | -5.16 | 0.64 | 0.64 | 0.5678 | 77044 |
| 1728426900 | 0.601 | -0.019 | -3.06 | 0.65 | 0.66 | 0.6 | 41672 |
| 1728340500 | 0.62 | -0.0083 | -1.32 | 0.66 | 0.66655 | 0.61 | 20657 |
| 1728081300 | 0.6283 | -0.0059 | -0.93 | 0.67 | 0.67 | 0.6 | 83140 |
| 1727994900 | 0.6342 | -0.0258 | -3.91 | 0.665 | 0.6899999 | 0.629 | 35015 |
| 1727908500 | 0.66 | -0.0505 | -7.11 | 0.7 | 0.7 | 0.66 | 49200 |
| 1727822100 | 0.7105 | 0.0012 | 0.17 | 0.7 | 0.75 | 0.66 | 45805 |
| 1727735700 | 0.7093 | -0.0393 | -5.25 | 0.759 | 0.7594999 | 0.65 | 117054 |
| 1727476500 | 0.7486 | 0.1060001 | 16.50 | 0.67 | 0.757 | 0.640001 | 256886 |
| 1727390100 | 0.6425999 | -0.0245 | -3.67 | 0.67 | 0.6899999 | 0.6 | 41914 |
| 1727303700 | 0.6671 | 0.0115 | 1.75 | 0.67 | 0.67 | 0.645 | 14168 |
| 1727217300 | 0.6556 | -0.0144 | -2.15 | 0.67 | 0.67 | 0.641 | 17865 |
| 1727130900 | 0.67 | -0.01 | -1.47 | 0.621 | 0.67 | 0.621 | 31576 |
| 1726871700 | 0.68 | 0.08 | 13.33 | 0.619 | 0.68 | 0.5903 | 56522 |
| 1726785300 | 0.6 | 0.008 | 1.35 | 0.62 | 0.640077 | 0.6 | 14048 |
| 1726698900 | 0.592 | -0.0432 | -6.80 | 0.64 | 0.66 | 0.592 | 104043 |
| 1726612500 | 0.6352 | 0.0352 | 5.87 | 0.6175 | 0.64 | 0.5997 | 14153 |
| 1726526100 | 0.6 | 0.0775 | 14.83 | 0.576 | 0.68 | 0.55 | 123513 |
| 1726266900 | 0.5225 | 0.001001 | 0.19 | 0.53 | 0.5749 | 0.5 | 71477 |
| 1726180500 | 0.521499 | -0.078401 | -13.07 | 0.59 | 0.6 | 0.5054 | 82927 |
| 1726094100 | 0.5999 | -0.0756 | -11.19 | 0.67 | 0.71 | 0.58 | 137944 |
| 1726007700 | 0.6755 | 0.0135 | 2.04 | 0.674 | 0.6999 | 0.63 | 15833 |
| 1725921300 | 0.662 | 0.0122 | 1.88 | 0.67 | 0.673934 | 0.64 | 23647 |
| 1725662100 | 0.6498 | 0.0081 | 1.26 | 0.6665 | 0.6899999 | 0.627 | 42432 |
| 1725575700 | 0.6417 | -0.0083 | -1.28 | 0.6596 | 0.6899999 | 0.64 | 22516 |
| 1725489300 | 0.65 | -0.0395 | -5.73 | 0.6889 | 0.6899999 | 0.6418 | 18563 |
| 1725402900 | 0.6895 | -0.0005 | -0.07 | 0.71 | 0.71 | 0.64 | 20339 |
| 1725057300 | 0.6899999 | 0.0103999 | 1.53 | 0.6761 | 0.6899999 | 0.6287 | 25456 |
| 1724970900 | 0.6796 | 0.1041 | 18.09 | 0.556 | 0.7 | 0.556 | 112960 |
| 1724884500 | 0.5755 | -0.0245 | -4.08 | 0.582 | 0.609899 | 0.5308 | 47104 |
| 1724798100 | 0.6 | -0.039 | -6.10 | 0.618 | 0.638 | 0.5573 | 136592 |
| 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 | 0.533 | 0.533 | 0.471001 | 19141 |
| 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 | 0.460801 | 39114 |
| 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 | 0.6182 | 0.6182 | 0.4056 | 96822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
