Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1.19 | -0.12 | -9.16% | 1.30 | 1.31 | 1.16 | 1,519,498 |
| Jun 20 2024 | 1.31 | 0.00 | 0.00% | 1.28 | 1.34 | 1.26 | 469,774 |
| Jun 18 2024 | 1.31 | -0.02 | -1.50% | 1.34 | 1.385 | 1.30 | 323,268 |
| Jun 17 2024 | 1.33 | -0.04 | -2.92% | 1.41 | 1.41 | 1.29 | 581,010 |
| 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% | 1.50 | 1.595 | 1.495 | 659,702 |
| 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 | 423,077 |
| Jun 07 2024 | 1.48 | -0.07 | -4.52% | 1.53 | 1.58 | 1.48 | 416,704 |
| 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 | 552,810 |
| 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 | 1.66 | 1.56 | 427,453 |
| 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% | 1.62 | 1.70 | 1.58 | 576,243 |
| 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% | 1.89 | 1.93 | 1.80 | 496,020 |
| 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 | 450,660 |
| 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% | 1.80 | 1.8399 | 1.73 | 481,352 |
| 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 |
![Logo of Glaxe [Project Galaxy] (GALKRW).](/common/images/company/COIN_GALUSD.png){kind=small}
