XNAS
Datos históricos de Quantum-Si incorporated
Quantum-Si incorporated · QSI
$1.52
▼ -0.01 (-0.65%)
Última operación · 12/10/2026, 0:33:18 UTC
- Variación en el periodo
- −26.44%
- Máximo
- US$3.10
- 16 de octubre de 2025
- Mínimo
- US$0.69
- 30 de julio de 2026
- Volumen medio diario
- 5.97 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.26 | 1.66 | 1.26 | 1.53 | +25.41% | 40.9 M |
| 8 oct 2026 | 1.29 | 1.30 | 1.20 | 1.22 | −4.69% | 5.85 M |
| 7 oct 2026 | 1.17 | 1.31 | 1.09 | 1.28 | +4.92% | 8.04 M |
| 6 oct 2026 | 1.29 | 1.41 | 1.19 | 1.22 | −4.69% | 8.7 M |
| 5 oct 2026 | 1.53 | 1.53 | 1.26 | 1.28 | −17.42% | 19.19 M |
| 2 oct 2026 | 1.39 | 1.55 | 1.17 | 1.55 | +8.39% | 18.77 M |
| 1 oct 2026 | 1.20 | 1.48 | 1.15 | 1.43 | +33.64% | 33.06 M |
| 30 sep 2026 | 0.96 | 1.12 | 0.96 | 1.07 | +11.68% | 13.84 M |
| 29 sep 2026 | 0.81 | 1.03 | 0.81 | 0.96 | +20.52% | 23.01 M |
| 28 sep 2026 | 0.83 | 0.83 | 0.80 | 0.80 | −4.71% | 1.57 M |
| 25 sep 2026 | 0.79 | 0.84 | 0.78 | 0.83 | +6.28% | 2.59 M |
| 24 sep 2026 | 0.75 | 0.80 | 0.74 | 0.79 | +3.47% | 1.59 M |
| 23 sep 2026 | 0.79 | 0.81 | 0.75 | 0.76 | −3.31% | 1.48 M |
| 22 sep 2026 | 0.76 | 0.79 | 0.75 | 0.78 | +3.81% | 2.43 M |
| 21 sep 2026 | 0.76 | 0.77 | 0.75 | 0.76 | +1.45% | 1.13 M |
| 18 sep 2026 | 0.79 | 0.80 | 0.74 | 0.75 | −3.23% | 1.71 M |
| 17 sep 2026 | 0.75 | 0.80 | 0.75 | 0.77 | +5.47% | 2.83 M |
| 16 sep 2026 | 0.72 | 0.75 | 0.72 | 0.73 | +1.40% | 915,220.367 |
| 15 sep 2026 | 0.72 | 0.74 | 0.72 | 0.72 | −0.69% | 1.17 M |
| 14 sep 2026 | 0.73 | 0.75 | 0.72 | 0.73 | −2.03% | 1.39 M |
| 11 sep 2026 | 0.74 | 0.76 | 0.74 | 0.74 | +0.12% | 1.07 M |
| 10 sep 2026 | 0.75 | 0.76 | 0.73 | 0.74 | −1.45% | 1.72 M |
| 9 sep 2026 | 0.76 | 0.77 | 0.75 | 0.75 | −1.32% | 1.45 M |
| 8 sep 2026 | 0.77 | 0.79 | 0.76 | 0.76 | −0.78% | 1.05 M |
| 4 sep 2026 | 0.76 | 0.77 | 0.76 | 0.77 | +0.66% | 898,780.864 |
| 3 sep 2026 | 0.77 | 0.79 | 0.76 | 0.76 | 0.00% | 979,996.591 |
| 2 sep 2026 | 0.76 | 0.79 | 0.75 | 0.76 | +0.49% | 1.62 M |
| 1 sep 2026 | 0.75 | 0.78 | 0.75 | 0.76 | −1.12% | 1.5 M |
| 31 ago 2026 | 0.78 | 0.78 | 0.76 | 0.77 | −1.81% | 1.13 M |
| 28 ago 2026 | 0.82 | 0.82 | 0.77 | 0.78 | −2.88% | 2.42 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.