ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

QSI Quantum Si Inc

1.40
-0.04 (-2.78%)
Jun 14 2024 - Closed
Delayed by 15 minutes

QSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 1.37 -0.07 -4.86% 1.42 1.44 1.35 641,825
Jun 13 2024 1.44 -0.08 -5.26% 1.59 1.59 1.43 287,902
Jun 12 2024 1.52 0.06 4.11% 1.52 1.595 1.495 625,375
Jun 11 2024 1.46 0.01 0.69% 1.47 1.50 1.43 219,414
Jun 10 2024 1.45 -0.03 -2.03% 1.48 1.48 1.43 422,703
Jun 07 2024 1.48 -0.07 -4.52% 1.515 1.58 1.48 410,899
Jun 06 2024 1.55 -0.03 -1.90% 1.56 1.58 1.54 280,998
Jun 05 2024 1.58 0.07 4.64% 1.50 1.66 1.495 554,935
Jun 04 2024 1.51 0.01 0.67% 1.50 1.525 1.47 317,159
Jun 03 2024 1.50 -0.02 -1.32% 1.57 1.59 1.50 448,794
May 31 2024 1.52 -0.04 -2.56% 1.60 1.65 1.50 1,003,132
May 30 2024 1.56 -0.01 -0.64% 1.56 1.605 1.55 474,364
May 29 2024 1.57 -0.01 -0.63% 1.56 1.585 1.53 446,054
May 28 2024 1.58 -0.04 -2.47% 1.61 1.6339 1.56 419,196
May 24 2024 1.62 -0.04 -2.41% 1.69 1.70 1.60 563,955
May 23 2024 1.66 -0.10 -5.68% 1.77 1.77 1.63 527,484
May 22 2024 1.76 0.03 1.73% 1.70 1.80 1.70 399,940
May 21 2024 1.73 -0.04 -2.26% 1.77 1.77 1.705 348,156
May 20 2024 1.77 -0.03 -1.67% 1.81 1.84 1.765 300,110
May 17 2024 1.80 -0.06 -3.23% 1.87 1.8727 1.76 290,690
May 16 2024 1.86 0.00 0.00% 1.87 1.93 1.84 483,509
May 15 2024 1.86 0.03 1.64% 1.87 1.926 1.82 461,894
May 14 2024 1.83 0.11 6.40% 1.74 1.98 1.74 1,370,236
May 13 2024 1.72 0.02 1.18% 1.69 1.80 1.67 625,208
May 10 2024 1.70 -0.13 -7.10% 1.81 1.85 1.67 562,490
May 09 2024 1.83 0.03 1.67% 1.80 1.855 1.78 507,903
May 08 2024 1.80 0.02 1.12% 1.82 1.84 1.75 326,060
May 07 2024 1.78 -0.06 -3.26% 1.84 1.8666 1.78 556,963
May 06 2024 1.84 0.00 0.00% 1.84 1.90 1.81 580,953
May 03 2024 1.84 0.08 4.55% 1.84 1.99 1.825 844,256
May 02 2024 1.76 -0.04 -2.22% 1.76 1.825 1.72 321,886
May 01 2024 1.80 0.19 11.80% 1.61 1.91 1.61 897,381
Apr 30 2024 1.61 -0.07 -4.17% 1.71 1.71 1.61 301,399
Apr 29 2024 1.68 0.03 1.82% 1.65 1.71 1.6401 469,810
Apr 26 2024 1.65 0.04 2.48% 1.63 1.67 1.61 357,756
Apr 25 2024 1.61 -0.06 -3.59% 1.65 1.65 1.56 425,512
Apr 24 2024 1.67 -0.03 -1.76% 1.70 1.765 1.66 440,352
Apr 23 2024 1.70 0.08 4.94% 1.63 1.77 1.63 631,265
Apr 22 2024 1.62 0.05 3.18% 1.58 1.64 1.5403 382,727
Apr 19 2024 1.57 0.06 3.97% 1.49 1.58 1.475 731,069
Apr 18 2024 1.51 -0.02 -1.31% 1.53 1.58 1.49 768,605
Apr 17 2024 1.53 -0.11 -6.71% 1.65 1.67 1.52 567,570
Apr 16 2024 1.64 -0.02 -1.20% 1.594 1.70 1.58 474,955
Apr 15 2024 1.66 -0.03 -1.78% 1.75 1.76 1.60 789,915
Apr 12 2024 1.69 -0.13 -7.14% 1.78 1.8193 1.69 696,868
Apr 11 2024 1.82 -0.01 -0.55% 1.84 1.8684 1.77 606,846
Apr 10 2024 1.83 -0.06 -3.17% 1.8194 1.93 1.80 437,854
Apr 09 2024 1.89 0.07 3.85% 1.82 1.92 1.8066 534,785
Apr 08 2024 1.82 0.00 0.00% 1.83 1.89 1.81 416,391
Apr 05 2024 1.82 0.02 1.11% 1.83 1.875 1.77 424,572
Apr 04 2024 1.80 -0.04 -2.17% 1.89 1.97 1.80 461,000
Apr 03 2024 1.84 0.04 2.22% 1.82 1.90 1.77 838,488
Apr 02 2024 1.80 -0.05 -2.70% 1.78 1.8399 1.78 371,726
Apr 01 2024 1.85 -0.12 -6.09% 1.99 1.99 1.835 510,043
Mar 28 2024 1.97 0.08 4.23% 1.88 2.00 1.8706 759,608
Mar 27 2024 1.89 0.12 6.78% 1.80 1.89 1.76 358,046
Mar 26 2024 1.77 -0.01 -0.56% 1.77 1.87 1.75 749,991
Mar 25 2024 1.78 -0.01 -0.56% 1.79 1.83 1.735 510,279
Mar 22 2024 1.79 -0.11 -5.79% 1.86 1.86 1.75 703,255
Mar 21 2024 1.90 0.00 0.00% 1.90 2.00 1.89 580,093
Mar 20 2024 1.90 0.01 0.53% 1.91 1.925 1.80 971,229
Mar 19 2024 1.89 -0.02 -1.05% 1.92 1.95 1.81 699,873
Mar 18 2024 1.91 0.18 10.40% 1.80 2.005 1.76 1,482,240

Your Recent History

Delayed Upgrade Clock