Quantum Si Inc (QSI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4718 | -19.3360655738 | 2.44 | 2.48 | 1.91 | 10506701 | 2.14538367 | CS |
| 4 | -2.8618 | -59.2505175983 | 4.83 | 5.77 | 1.85 | 36764428 | 3.17196498 | CS |
| 12 | 1.0656 | 118.058940838 | 0.9026 | 5.77 | 0.6121 | 34504836 | 2.6161721 | CS |
| 26 | 0.9282 | 89.25 | 1.04 | 5.77 | 0.6121 | 15187497 | 2.58411414 | CS |
| 52 | 0.3182 | 19.2848484848 | 1.65 | 5.77 | 0.6121 | 7984899 | 2.53050584 | CS |
| 156 | -2.5718 | -56.6475770925 | 4.54 | 5.77 | 0.6121 | 3288733 | 2.56645311 | CS |
| 260 | -8.7818 | -81.6911627907 | 10.75 | 14.17 | 0.6121 | 2905357 | 2.97593278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.98 | 0.02 | 1.02 | 1.95 | 2.12 | 1.9 | 12275487 |
| 1738280100 | 1.96 | -0.08 | -3.92 | 2.1 | 2.1 | 1.95 | 7714283 |
| 1738193700 | 2.04 | -0.04 | -1.92 | 2.08 | 2.09 | 1.95 | 9580670 |
| 1738107300 | 2.08 | -0.13 | -5.88 | 2.23 | 2.25 | 2.02 | 9199171 |
| 1738020900 | 2.21 | -0.09 | -3.91 | 2.14 | 2.3 | 2.1 | 10829177 |
| 1737761700 | 2.3 | -0.08 | -3.36 | 2.44 | 2.48 | 2.3 | 15180016 |
| 1737675300 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1737588900 | 2.38 | -0.06 | -2.46 | 2.46 | 2.58 | 2.34 | 13605670 |
| 1737502500 | 2.44 | 0.2 | 8.93 | 2.3 | 2.5 | 2.24 | 20068722 |
| 1737156900 | 2.24 | -0.3 | -11.81 | 2.41 | 2.455 | 2.2 | 23121958 |
| 1737070500 | 2.54 | 0.19 | 8.09 | 2.31 | 2.68 | 2.2599999 | 38135878 |
| 1736984100 | 2.35 | 0.32 | 15.76 | 2.41 | 2.54 | 2.13 | 45931094 |
| 1736897700 | 2.0299999 | 0.1 | 5.18 | 2.14 | 2.38 | 1.97 | 32777779 |
| 1736811300 | 1.93 | -0.72 | -27.03 | 2.34 | 2.44 | 1.85 | 32420883 |
| 1736552100 | 2.645 | 0 | 0.19 | 2.72 | 2.94 | 2.43 | 31875266 |
| 1736379300 | 2.64 | -0.86 | -24.46 | 2.77 | 2.9663 | 2.3 | 50369681 |
| 1736292900 | 3.495 | -0.61 | -14.76 | 3.97 | 3.97 | 3.45 | 35152627 |
| 1736206500 | 4.1 | -0.19 | -4.43 | 4.0199999 | 4.63 | 3.81 | 62399290 |
| 1735947300 | 4.29 | 0.03 | 0.70 | 4.83 | 5.7699999 | 3.83 | 197044471 |
| 1735860900 | 4.26 | 1.56 | 57.78 | 2.7599999 | 4.4388 | 2.47 | 100451499 |
| 1735688100 | 2.7 | -0.63 | -18.92 | 3.2 | 3.63 | 2.64 | 43483903 |
| 1735601700 | 3.33 | -0.27 | -7.50 | 3.5 | 3.8 | 3 | 78970772 |
| 1735342500 | 3.6 | 1.45 | 67.44 | 3.41 | 4.14 | 2.83 | 255332239 |
| 1735256100 | 2.15 | 0.85 | 65.38 | 1.3 | 2.39 | 1.26 | 86514918 |
| 1735077840 | 1.3 | -0.01 | -0.76 | 1.33 | 1.35 | 1.26 | 5609645 |
| 1734996900 | 1.31 | 0.01 | 0.77 | 1.35 | 1.3799999 | 1.23 | 10040708 |
| 1734737700 | 1.3 | 0.01 | 0.78 | 1.25 | 1.34 | 1.2 | 15785745 |
| 1734651300 | 1.29 | 0.01 | 0.78 | 1.31 | 1.37 | 1.1702999 | 16275472 |
| 1734564900 | 1.28 | -0.09 | -6.57 | 1.54 | 1.58 | 1.25 | 33504918 |
| 1734478500 | 1.37 | -0.13 | -8.67 | 1.6 | 1.7 | 1.34 | 26795848 |
| 1734392100 | 1.5 | -0.22 | -12.79 | 1.73 | 1.73 | 1.42 | 24519825 |
| 1734132900 | 1.72 | -0.09 | -4.97 | 1.77 | 1.78 | 1.6399999 | 11777844 |
| 1734046500 | 1.81 | -0.11 | -5.73 | 2.0099999 | 2.12 | 1.78 | 14999549 |
| 1733960100 | 1.92 | -0.34 | -15.04 | 2.49 | 2.58 | 1.785 | 37654288 |
| 1733873700 | 2.2599999 | 0.27 | 13.57 | 1.87 | 2.47 | 1.74 | 30249959 |
| 1733787300 | 1.99 | 0.66 | 49.62 | 1.43 | 2.13 | 1.4 | 41395618 |
| 1733528100 | 1.33 | 0.13 | 10.83 | 1.21 | 1.37 | 1.16 | 9977403 |
| 1733441700 | 1.2 | -0.04 | -3.23 | 1.19 | 1.24 | 1.1299999 | 4942006 |
| 1733355300 | 1.24 | 0.12 | 10.71 | 1.1299999 | 1.28 | 1.08 | 8046535 |
| 1733268900 | 1.12 | -0.02 | -1.75 | 1.16 | 1.2 | 1.08 | 4772960 |
| 1733182500 | 1.1399999 | -0.11 | -8.80 | 1.3 | 1.31 | 1.1399999 | 6628350 |
| 1732917840 | 1.25 | 0.11 | 9.65 | 1.15 | 1.31 | 1.08 | 5714420 |
| 1732750500 | 1.1399999 | -0.09 | -6.94 | 1.21 | 1.25 | 1.08 | 6850995 |
| 1732664100 | 1.225 | -0.15 | -10.58 | 1.36 | 1.37 | 1.2 | 9744858 |
| 1732577700 | 1.37 | -0.25 | -15.43 | 1.68 | 1.77 | 1.35 | 27473211 |
| 1732318500 | 1.62 | 0.41 | 33.88 | 1.25 | 1.71 | 1.17 | 27024526 |
| 1732232100 | 1.21 | -0.18 | -12.95 | 1.35 | 1.36 | 1.17 | 21843046 |
| 1732145700 | 1.3899999 | 0.76 | 119.59 | 1.57 | 1.89 | 1.24 | 282559143 |
| 1732059300 | 0.633 | -0.0279 | -4.22 | 0.6901 | 0.6901 | 0.6121 | 1399400 |
| 1731972900 | 0.6609 | -0.0734 | -10.00 | 0.7342999 | 0.75 | 0.6516 | 1469645 |
| 1731713700 | 0.7342999 | -0.045 | -5.77 | 0.7818 | 0.7999 | 0.73 | 697058 |
| 1731627300 | 0.7793 | -0.012 | -1.52 | 0.84 | 0.84 | 0.7429 | 691222 |
| 1731540900 | 0.7913 | 0.016 | 2.06 | 0.79 | 0.8518 | 0.7871 | 902749 |
| 1731454500 | 0.7753 | -0.2242 | -22.43 | 0.8205 | 0.8793 | 0.76 | 1477167 |
| 1731368100 | 0.9995 | 0.0596 | 6.34 | 0.95 | 1.01 | 0.91 | 915433 |
| 1731108900 | 0.9399 | 0.0356 | 3.94 | 0.9026 | 0.95 | 0.8773 | 529338 |
| 1731022500 | 0.9043 | 0.0049 | 0.54 | 0.8819 | 0.9397 | 0.88 | 516624 |
| 1730936100 | 0.8994 | 0.0515 | 6.07 | 0.9013 | 0.9013 | 0.85 | 701039 |
| 1730849700 | 0.8479 | 0.0903 | 11.92 | 0.75 | 0.866 | 0.75 | 685269 |
| 1730763300 | 0.7576 | -0.0106 | -1.38 | 0.7448 | 0.7645 | 0.735 | 324817 |
| 1730500500 | 0.7682 | 0.0672 | 9.59 | 0.7 | 0.772 | 0.7 | 598593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
