Stockscreener 앱 받기
1.62
33.88%
0.41
시간 외 거래:
1.66
0.04
+2.47%
Quantum Si Incorporated 주식 (QSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $1.71 | $1.17 | $0.54 | 26,645,448.0 | +33.88% |
| 2024-11-21 | $1.36 | $1.17 | $0.19 | 21,676,767.0 | -12.95% |
| 2024-11-20 | $1.89 | $1.24 | $0.65 | 281,227,896.0 | +119.59% |
| 2024-11-19 | $0.6901 | $0.6121 | $0.078 | 1,397,050.0 | -4.22% |
| 2024-11-18 | $0.75 | $0.6516 | $0.0984 | 1,467,737.0 | -10.00% |
| 2024-11-15 | $0.7999 | $0.73 | $0.0699 | 688,303.0 | -5.77% |
| 2024-11-14 | $0.84 | $0.7429 | $0.0971 | 669,681.0 | -1.52% |
| 2024-11-13 | $0.8518 | $0.7871 | $0.0647 | 902,270.0 | +2.06% |
| 2024-11-12 | $0.8793 | $0.76 | $0.1193 | 1,475,282.0 | -22.43% |
| 2024-11-11 | $1.01 | $0.91 | $0.10 | 904,592.0 | +6.34% |
| 2024-11-08 | $0.95 | $0.8773 | $0.0727 | 524,607.0 | +3.94% |
| 2024-11-07 | $0.9397 | $0.88 | $0.0597 | 505,663.0 | +0.54% |
| 2024-11-06 | $0.9013 | $0.85 | $0.0513 | 697,788.0 | +6.07% |
| 2024-11-05 | $0.866 | $0.75 | $0.116 | 677,918.0 | +11.92% |
| 2024-11-04 | $0.7645 | $0.735 | $0.0295 | 319,694.0 | -1.38% |
| 2024-11-01 | $0.772 | $0.70 | $0.072 | 592,466.0 | +9.59% |
| 2024-10-31 | $0.77 | $0.7001 | $0.0699 | 749,666.0 | -5.27% |
| 2024-10-30 | $0.7961 | $0.7393 | $0.0568 | 480,498.0 | -3.97% |
| 2024-10-29 | $0.79 | $0.7499 | $0.0401 | 707,527.0 | +0.09% |
| 2024-10-28 | $0.7768 | $0.74 | $0.0368 | 646,208.0 | +3.34% |
| 2024-10-25 | $0.787 | $0.7402 | $0.0468 | 567,915.0 | -3.93% |
Quantum Si Incorporated 주식 (QSI) 연도별 가격 이력
이 심층 분석에서는 Quantum Si Incorporated 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quantum Si Incorporated 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quantum Si Incorporated 주식 (QSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.89 | $0.6121 | $1.28 | 367,018,610.0 | +131.10% |
| 2024-10 | $0.9079 | $0.7001 | $0.2078 | 10,690,042.0 | -20.54% |
| 2024-09 | $1.10 | $0.8688 | $0.2312 | 8,883,893.0 | -6.82% |
| 2024-08 | $1.11 | $0.785 | $0.325 | 12,013,490.0 | -13.14% |
| 2024-07 | $1.26 | $0.8818 | $0.3782 | 13,645,905.0 | +3.81% |
| 2024-06 | $1.66 | $0.732 | $0.928 | 24,896,066.0 | -30.92% |
| 2024-05 | $1.99 | $1.50 | $0.49 | 12,210,599.0 | -5.59% |
| 2024-04 | $1.99 | $1.48 | $0.515 | 11,788,724.0 | -18.27% |
| 2024-03 | $2.43 | $1.54 | $0.89 | 22,630,215.0 | +17.96% |
| 2024-02 | $1.86 | $1.38 | $0.48 | 12,201,465.0 | +7.05% |
| 2024-01 | $2.16 | $1.53 | $0.629 | 12,246,791.0 | -22.39% |
Quantum Si Incorporated 주식 (QSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.31 | $1.48 | $0.83 | 15,137,908.0 | +24.84% |
| 2023-11 | $1.83 | $1.15 | $0.68 | 15,531,166.0 | +34.17% |
| 2023-10 | $1.71 | $1.12 | $0.59 | 14,513,607.0 | -27.71% |
| 2023-09 | $2.46 | $1.57 | $0.895 | 18,425,417.0 | -29.06% |
| 2023-08 | $3.90 | $1.86 | $2.04 | 55,022,781.0 | -39.85% |
| 2023-07 | $3.90 | $1.77 | $2.13 | 63,091,701.0 | +117.32% |
| 2023-06 | $1.91 | $1.38 | $0.53 | 18,888,312.0 | +18.54% |
| 2023-05 | $1.94 | $1.36 | $0.575 | 8,959,012.0 | +2.72% |
| 2023-04 | $1.77 | $1.39 | $0.385 | 10,876,518.0 | -16.48% |
| 2023-03 | $2.22 | $1.54 | $0.68 | 17,688,528.0 | -3.30% |
| 2023-02 | $2.63 | $1.77 | $0.86 | 13,113,962.0 | -18.02% |
| 2023-01 | $2.48 | $1.64 | $0.845 | 12,179,095.0 | +21.31% |
Quantum Si Incorporated 주식 (QSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.53 | $1.72 | $0.81 | 16,507,226.0 | -23.11% |
| 2022-11 | $3.35 | $2.25 | $1.10 | 18,341,457.0 | -21.45% |
| 2022-10 | $3.61 | $2.45 | $1.16 | 11,262,934.0 | +10.18% |
| 2022-09 | $3.51 | $2.54 | $0.965 | 8,413,412.0 | -11.86% |
| 2022-08 | $4.43 | $3.03 | $1.40 | 11,932,107.0 | -4.00% |
| 2022-07 | $3.52 | $2.31 | $1.21 | 13,278,379.0 | +40.09% |
| 2022-06 | $4.65 | $2.22 | $2.43 | 39,098,669.0 | -45.41% |
| 2022-05 | $4.62 | $2.86 | $1.76 | 15,632,731.0 | -2.97% |
| 2022-04 | $4.97 | $3.92 | $1.05 | 14,048,226.0 | -6.41% |
| 2022-03 | $5.42 | $3.72 | $1.70 | 24,909,486.0 | +12.50% |
| 2022-02 | $5.00 | $3.79 | $1.21 | 23,971,429.0 | -13.15% |
| 2022-01 | $8.30 | $4.36 | $3.94 | 24,228,821.0 | -39.14% |
0.66%
1.68%
자본화:
|
볼륨(24시간):