Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Quantum-si Inco (QSIAW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.30 0.315 0.1925 0.2112 16,192
18th Sep 2025 (Thu) 0.27 0.338 0.251 0.2987 22,934
17th Sep 2025 (Wed) 0.201 0.2248 0.1648 0.2097 11,967
16th Sep 2025 (Tue) 0.20 0.2164 0.20 0.2164 2,756
15th Sep 2025 (Mon) 0.2017 0.2117 0.16 0.2116 24,710
12th Sep 2025 (Fri) 0.21 0.23 0.1901 0.2225 4,151
11th Sep 2025 (Thu) 0.2206 0.275 0.20 0.21 12,819
10th Sep 2025 (Wed) 0.22 0.25 0.22 0.25 0
9th Sep 2025 (Tue) 0.22 0.24 0.20 0.2151 7,686
8th Sep 2025 (Mon) 0.30 0.30 0.15 0.197 56,556
5th Sep 2025 (Fri) 0.4001 0.4001 0.253 0.38 18,088
4th Sep 2025 (Thu) 0.4001 0.4001 0.4001 0.4001 600
3rd Sep 2025 (Wed) 0.41 0.41 0.35 0.41 672
2nd Sep 2025 (Tue) 0.53 0.53 0.53 0.46 238
1st Sep 2025 (Mon) 0.417 0.417 0.417 0.417 500
29th Aug 2025 (Fri) 0.417 0.417 0.417 0.417 500
28th Aug 2025 (Thu) 0.49 0.50 0.49 0.42 918
27th Aug 2025 (Wed) 0.49 0.49 0.45 0.4499 445
26th Aug 2025 (Tue) 0.48 0.48 0.407 0.45 353
25th Aug 2025 (Mon) 0.485 0.49 0.485 0.49 1,423
22nd Aug 2025 (Fri) 0.407 0.407 0.407 0.4931 296
21st Aug 2025 (Thu) 0.48 0.48 0.48 0.42 490
20th Aug 2025 (Wed) 0.36 0.36 0.33 0.40 599
19th Aug 2025 (Tue) 0.44 0.441 0.39 0.39 5,516
18th Aug 2025 (Mon) 0.40 0.41 0.40 0.4101 1,054
15th Aug 2025 (Fri) 0.34 0.3542 0.34 0.3542 104
14th Aug 2025 (Thu) 0.34 0.34 0.34 0.34 51
13th Aug 2025 (Wed) 0.34 0.34 0.30 0.3285 2,314
12th Aug 2025 (Tue) 0.31 0.43 0.31 0.3734 8,939
11th Aug 2025 (Mon) 0.407 0.407 0.39 0.39 0
8th Aug 2025 (Fri) 0.407 0.407 0.376 0.41 2,200
7th Aug 2025 (Thu) 0.4499 0.4499 0.405 0.405 38
6th Aug 2025 (Wed) 0.4499 0.4699 0.4499 0.4699 140
5th Aug 2025 (Tue) 0.4499 0.4899 0.4499 0.45 275
4th Aug 2025 (Mon) 0.4084 0.47 0.4084 0.46 681
1st Aug 2025 (Fri) 0.47 0.47 0.47 0.4825 216
31st Jul 2025 (Thu) 0.47 0.47 0.46 0.46 90
30th Jul 2025 (Wed) 0.47 0.4998 0.32 0.4807 5,389
29th Jul 2025 (Tue) 0.5409 0.55 0.46 0.503 9,875
28th Jul 2025 (Mon) 0.55 0.586 0.55 0.586 313
25th Jul 2025 (Fri) 0.55 0.58 0.55 0.58 938
24th Jul 2025 (Thu) 0.55 0.58 0.55 0.58 1,272
23rd Jul 2025 (Wed) 0.57 0.57 0.57 0.589 250
22nd Jul 2025 (Tue) 0.56 0.56 0.56 0.56 0
FTSE 100 Latest
Value9,216.67
Change0.00