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
18th Jul 2025 (Fri) 0.60 0.60 0.60 0.58 417
17th Jul 2025 (Thu) 0.57 0.602 0.57 0.61 5,636
16th Jul 2025 (Wed) 0.59 0.59 0.5629 0.5629 2,592
15th Jul 2025 (Tue) 0.59 0.59 0.59 0.6019 1,764
14th Jul 2025 (Mon) 0.59 0.59 0.59 0.602 500
11th Jul 2025 (Fri) 0.59 0.59 0.59 0.61 120
10th Jul 2025 (Thu) 0.61 0.61 0.61 0.58 181
9th Jul 2025 (Wed) 0.5877 0.63 0.5877 0.63 1,301
8th Jul 2025 (Tue) 0.63 0.63 0.63 0.63 20
7th Jul 2025 (Mon) 0.63 0.675 0.63 0.6625 7,673
4th Jul 2025 (Fri) 0.70 0.71 0.70 0.71 200
3rd Jul 2025 (Thu) 0.70 0.71 0.70 0.71 200
2nd Jul 2025 (Wed) 0.63 0.645 0.63 0.65 1,450
1st Jul 2025 (Tue) 0.651 0.705 0.63 0.7048 8,942
30th Jun 2025 (Mon) 0.63 0.63 0.63 0.651 280
27th Jun 2025 (Fri) 0.698 0.698 0.698 0.63 184
26th Jun 2025 (Thu) 0.70 0.735 0.6001 0.6001 2,371
25th Jun 2025 (Wed) 0.703 0.71 0.60 0.70 4,556
24th Jun 2025 (Tue) 0.58 0.62 0.58 0.62 1,400
23rd Jun 2025 (Mon) 0.64 0.64 0.63 0.63 1,180
20th Jun 2025 (Fri) 0.6282 0.688 0.55 0.63 13,795
19th Jun 2025 (Thu) 0.65 0.65 0.61 0.61 1,030
18th Jun 2025 (Wed) 0.65 0.65 0.61 0.61 1,030
17th Jun 2025 (Tue) 0.69 0.69 0.55 0.68 3,308
16th Jun 2025 (Mon) 0.64 0.663 0.64 0.661 600
13th Jun 2025 (Fri) 0.6616 0.6616 0.65 0.65 486
12th Jun 2025 (Thu) 0.71 0.71 0.67 0.67 900
11th Jun 2025 (Wed) 0.798 0.798 0.70 0.7416 1,800
10th Jun 2025 (Tue) 0.699 0.699 0.66 0.68 655
9th Jun 2025 (Mon) 0.757 0.757 0.67 0.67 3,455
6th Jun 2025 (Fri) 0.75 0.865 0.75 0.77 1,083
5th Jun 2025 (Thu) 0.76 0.76 0.66 0.72 2,188
4th Jun 2025 (Wed) 0.84 0.84 0.84 0.805 200
3rd Jun 2025 (Tue) 0.82 0.8883 0.82 0.79 4,017
2nd Jun 2025 (Mon) 0.81 0.837 0.74 0.8199 1,232
30th May 2025 (Fri) 0.865 0.865 0.8301 0.80 423
29th May 2025 (Thu) 0.96 0.96 0.8666 0.88 1,133
28th May 2025 (Wed) 0.81 0.9694 0.80 0.9621 6,169
27th May 2025 (Tue) 0.9693 0.9693 0.88 0.9289 7,370
26th May 2025 (Mon) 0.9044 0.9044 0.9044 0.9044 0
24th May 2025 (Sat) 0.9496 0.95 0.88 0.9044 15,967
23rd May 2025 (Fri) 0.9496 0.95 0.88 0.93 15,967
22nd May 2025 (Thu) 0.90 0.9999 0.90 0.9353 8,124
21st May 2025 (Wed) 0.835 0.97 0.73 0.826 46,073
20th May 2025 (Tue) 0.60 0.9469 0.59 0.78 37,390
19th May 2025 (Mon) 0.462 0.462 0.462 0.462 250
FTSE 100 Latest
Value8,992.12
Change19.48