Advertisement
U.S. Markets closed

QT Imaging Holdings, Inc. (QTI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W
0.7090+0.0190 (+2.75%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.70000.71000.64500.70900.709028,000
Oct 24, 20240.69000.69000.64800.69000.690013,000
Oct 23, 20240.68000.68900.64000.68900.689041,400
Oct 22, 20240.68000.69000.64000.69000.690021,800
Oct 21, 20240.64000.67000.59000.67000.670075,700
Oct 18, 20240.61000.64000.55500.64000.640068,600
Oct 17, 20240.64000.64000.55300.58000.5800208,300
Oct 16, 20240.62800.64000.58100.64000.640064,500
Oct 15, 20240.62000.62800.57000.61400.614039,400
Oct 14, 20240.58400.61000.56100.59500.595082,100
Oct 11, 20240.65000.65000.55100.56200.5620262,000
Oct 10, 20240.58500.59000.56500.58000.580022,100
Oct 09, 20240.64000.64000.56800.57000.570077,000
Oct 08, 20240.66000.66000.60000.60100.601041,700
Oct 07, 20240.66000.66700.61000.62000.620020,700
Oct 04, 20240.67000.67000.60000.62800.628083,100
Oct 03, 20240.66000.69000.62900.63400.634035,000
Oct 02, 20240.69000.70000.66000.66000.660049,200
Oct 01, 20240.70000.75000.66000.71100.711045,800
Sep 30, 20240.75900.76000.65000.70900.7090116,400
Sep 27, 20240.67000.75700.64000.74900.7490258,600
Sep 26, 20240.67000.69000.60000.64300.643041,900
Sep 25, 20240.67000.67000.64500.66700.667014,200
Sep 24, 20240.67000.67000.64100.65600.656017,900
Sep 23, 20240.62100.67000.62100.67000.670031,600
Sep 20, 20240.61900.68000.59000.68000.680056,500
Sep 19, 20240.63000.64000.60000.60000.600014,000
Sep 18, 20240.64000.66000.59200.59200.5920104,000
Sep 17, 20240.61800.64000.60000.63500.635014,200
Sep 16, 20240.57600.68000.55000.60000.6000124,100
Sep 13, 20240.53000.57500.50000.52300.523072,000
Sep 12, 20240.59000.60000.50500.52100.521082,900
Sep 11, 20240.69000.71000.58000.60000.6000137,900
Sep 10, 20240.63000.69000.63000.67600.676015,800
Sep 09, 20240.67000.67400.64000.66200.662023,600
Sep 06, 20240.64400.69000.62700.65000.650042,400
Sep 05, 20240.65000.69000.64000.64200.642022,500
Sep 04, 20240.68900.69000.64200.65000.650018,500
Sep 03, 20240.71000.71000.64000.69000.690020,300
Aug 30, 20240.67600.69000.62900.69000.690025,500
Aug 29, 20240.55800.70000.55800.68000.6800113,100
Aug 28, 20240.58200.61000.53100.57600.576047,100
Aug 27, 20240.61800.63800.55700.60000.6000137,100
Aug 26, 20240.69000.69000.62000.63900.63901,031,200
Aug 23, 20240.50200.73000.49800.66800.66801,197,400
Aug 22, 20240.50000.52000.45000.50600.5060163,200
Aug 21, 20240.52000.52000.47000.47300.473057,700
Aug 20, 20240.52500.53500.51000.51000.510019,700
Aug 19, 20240.53000.54000.50100.52800.528018,600
Aug 16, 20240.53300.53300.47100.50700.507019,100
Aug 15, 20240.49100.51000.47100.47400.474015,900
Aug 14, 20240.49000.52000.47000.50000.500020,600
Aug 13, 20240.46100.51000.46100.48000.480040,100
Aug 12, 20240.52900.52900.45600.48000.480024,600
Aug 09, 20240.50000.52900.49900.50900.509021,100
Aug 08, 20240.51500.53000.47000.47500.475026,400
Aug 07, 20240.51300.52300.47100.49400.494055,400
Aug 06, 20240.51800.52800.50000.50000.500040,200
Aug 05, 20240.61800.61800.40600.49100.491097,500
Aug 02, 20240.64900.64900.58200.58800.588071,700
Aug 01, 20240.65600.66000.61000.63800.638045,800
Jul 31, 20240.65000.65900.62000.63000.630022,800
Jul 30, 20240.66000.66000.60200.60200.602016,200
Jul 29, 20240.64200.66000.61000.64500.645022,800
Jul 26, 20240.64000.65500.63800.64000.640031,500
Jul 25, 20240.67500.67500.63000.63900.639033,400
Jul 24, 20240.66500.69000.63000.69000.690033,400
Jul 23, 20240.61800.70000.60200.68600.686077,300
Jul 22, 20240.65100.65100.60200.60200.602066,100
Jul 19, 20240.67100.67100.62000.62000.620032,500
Jul 18, 20240.68100.71000.62400.64000.640060,800
Jul 17, 20240.68300.69600.67000.68100.681017,700
Jul 16, 20240.75000.75000.68000.70300.703086,400
Jul 15, 20240.76700.77000.71000.73000.730024,300
Jul 12, 20240.71000.74800.70200.71800.718026,700
Jul 11, 20240.73300.74000.70500.70900.709021,400
Jul 10, 20240.73700.75000.71200.71200.712042,200
Jul 09, 20240.73800.75000.71600.74000.740012,900
Jul 08, 20240.72000.75900.70500.71600.716041,700
Jul 05, 20240.73400.74100.71100.71100.7110157,000
Jul 03, 20240.78900.78900.73000.74800.748021,200
Jul 02, 20240.77000.79500.72000.74000.740083,500
Jul 01, 20240.72000.76900.72000.76200.762094,000
Jun 28, 20240.75000.75000.72000.73900.739029,300
Jun 27, 20240.74000.75000.72000.74700.74709,800
Jun 26, 20240.72100.76700.72000.73100.731027,800
Jun 25, 20240.74000.80300.72200.73800.738020,700
Jun 24, 20240.78900.79000.74000.75000.750016,600
Jun 21, 20240.74000.76000.71400.73700.7370156,700
Jun 20, 20240.74000.77900.70400.74900.749013,500
Jun 18, 20240.78700.79000.74000.76100.761029,200
Jun 17, 20240.80000.86000.74000.83000.8300167,500
Jun 14, 20240.79200.79200.71600.74500.7450112,800
Jun 13, 20240.81000.82000.76000.76000.760079,700
Jun 12, 20240.70900.82500.70000.81000.8100199,000
Jun 11, 20240.71000.71000.67900.70900.709053,100
Jun 10, 20240.67000.73000.67000.70000.700081,700
Jun 07, 20240.67000.70500.65100.66000.660062,300
Jun 06, 20240.70800.71500.65200.66600.6660126,300
Jun 05, 20240.69800.75000.69800.70900.709049,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...