NasdaqGS - Delayed Quote USD

QT Imaging Holdings, Inc. (QTI)

Compare
0.7090 +0.0190 (+2.75%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.7000 0.7100 0.6450 0.7090 0.7090 28,000
Oct 24, 2024 0.6900 0.6900 0.6480 0.6900 0.6900 13,000
Oct 23, 2024 0.6800 0.6890 0.6400 0.6890 0.6890 41,400
Oct 22, 2024 0.6800 0.6900 0.6400 0.6900 0.6900 21,800
Oct 21, 2024 0.6400 0.6700 0.5900 0.6700 0.6700 75,700
Oct 18, 2024 0.6100 0.6400 0.5550 0.6400 0.6400 68,600
Oct 17, 2024 0.6400 0.6400 0.5530 0.5800 0.5800 208,300
Oct 16, 2024 0.6280 0.6400 0.5810 0.6400 0.6400 64,500
Oct 15, 2024 0.6200 0.6280 0.5700 0.6140 0.6140 39,400
Oct 14, 2024 0.5840 0.6100 0.5610 0.5950 0.5950 82,100
Oct 11, 2024 0.6500 0.6500 0.5510 0.5620 0.5620 262,000
Oct 10, 2024 0.5850 0.5900 0.5650 0.5800 0.5800 22,100
Oct 9, 2024 0.6400 0.6400 0.5680 0.5700 0.5700 77,000
Oct 8, 2024 0.6600 0.6600 0.6000 0.6010 0.6010 41,700
Oct 7, 2024 0.6600 0.6670 0.6100 0.6200 0.6200 20,700
Oct 4, 2024 0.6700 0.6700 0.6000 0.6280 0.6280 83,100
Oct 3, 2024 0.6600 0.6900 0.6290 0.6340 0.6340 35,000
Oct 2, 2024 0.6900 0.7000 0.6600 0.6600 0.6600 49,200
Oct 1, 2024 0.7000 0.7500 0.6600 0.7110 0.7110 45,800
Sep 30, 2024 0.7590 0.7600 0.6500 0.7090 0.7090 116,400
Sep 27, 2024 0.6700 0.7570 0.6400 0.7490 0.7490 258,600
Sep 26, 2024 0.6700 0.6900 0.6000 0.6430 0.6430 41,900
Sep 25, 2024 0.6700 0.6700 0.6450 0.6670 0.6670 14,200
Sep 24, 2024 0.6700 0.6700 0.6410 0.6560 0.6560 17,900
Sep 23, 2024 0.6210 0.6700 0.6210 0.6700 0.6700 31,600
Sep 20, 2024 0.6190 0.6800 0.5900 0.6800 0.6800 56,500
Sep 19, 2024 0.6300 0.6400 0.6000 0.6000 0.6000 14,000
Sep 18, 2024 0.6400 0.6600 0.5920 0.5920 0.5920 104,000
Sep 17, 2024 0.6180 0.6400 0.6000 0.6350 0.6350 14,200
Sep 16, 2024 0.5760 0.6800 0.5500 0.6000 0.6000 124,100
Sep 13, 2024 0.5300 0.5750 0.5000 0.5230 0.5230 72,000
Sep 12, 2024 0.5900 0.6000 0.5050 0.5210 0.5210 82,900
Sep 11, 2024 0.6900 0.7100 0.5800 0.6000 0.6000 137,900
Sep 10, 2024 0.6300 0.6900 0.6300 0.6760 0.6760 15,800
Sep 9, 2024 0.6700 0.6740 0.6400 0.6620 0.6620 23,600
Sep 6, 2024 0.6440 0.6900 0.6270 0.6500 0.6500 42,400
Sep 5, 2024 0.6500 0.6900 0.6400 0.6420 0.6420 22,500
Sep 4, 2024 0.6890 0.6900 0.6420 0.6500 0.6500 18,500
Sep 3, 2024 0.7100 0.7100 0.6400 0.6900 0.6900 20,300
Aug 30, 2024 0.6760 0.6900 0.6290 0.6900 0.6900 25,500
Aug 29, 2024 0.5580 0.7000 0.5580 0.6800 0.6800 113,100
Aug 28, 2024 0.5820 0.6100 0.5310 0.5760 0.5760 47,100
Aug 27, 2024 0.6180 0.6380 0.5570 0.6000 0.6000 137,100
Aug 26, 2024 0.6900 0.6900 0.6200 0.6390 0.6390 1,031,200
Aug 23, 2024 0.5020 0.7300 0.4980 0.6680 0.6680 1,197,400
Aug 22, 2024 0.5000 0.5200 0.4500 0.5060 0.5060 163,200
Aug 21, 2024 0.5200 0.5200 0.4700 0.4730 0.4730 57,700
Aug 20, 2024 0.5250 0.5350 0.5100 0.5100 0.5100 19,700
Aug 19, 2024 0.5300 0.5400 0.5010 0.5280 0.5280 18,600
Aug 16, 2024 0.5330 0.5330 0.4710 0.5070 0.5070 19,100
Aug 15, 2024 0.4910 0.5100 0.4710 0.4740 0.4740 15,900
Aug 14, 2024 0.4900 0.5200 0.4700 0.5000 0.5000 20,600
Aug 13, 2024 0.4610 0.5100 0.4610 0.4800 0.4800 40,100
Aug 12, 2024 0.5290 0.5290 0.4560 0.4800 0.4800 24,600
Aug 9, 2024 0.5000 0.5290 0.4990 0.5090 0.5090 21,100
Aug 8, 2024 0.5150 0.5300 0.4700 0.4750 0.4750 26,400
Aug 7, 2024 0.5130 0.5230 0.4710 0.4940 0.4940 55,400
Aug 6, 2024 0.5180 0.5280 0.5000 0.5000 0.5000 40,200
Aug 5, 2024 0.6180 0.6180 0.4060 0.4910 0.4910 97,500
Aug 2, 2024 0.6490 0.6490 0.5820 0.5880 0.5880 71,700
Aug 1, 2024 0.6560 0.6600 0.6100 0.6380 0.6380 45,800
Jul 31, 2024 0.6500 0.6590 0.6200 0.6300 0.6300 22,800
Jul 30, 2024 0.6600 0.6600 0.6020 0.6020 0.6020 16,200
Jul 29, 2024 0.6420 0.6600 0.6100 0.6450 0.6450 22,800
Jul 26, 2024 0.6400 0.6550 0.6380 0.6400 0.6400 31,500
Jul 25, 2024 0.6750 0.6750 0.6300 0.6390 0.6390 33,400
Jul 24, 2024 0.6650 0.6900 0.6300 0.6900 0.6900 33,400
Jul 23, 2024 0.6180 0.7000 0.6020 0.6860 0.6860 77,300
Jul 22, 2024 0.6510 0.6510 0.6020 0.6020 0.6020 66,100
Jul 19, 2024 0.6710 0.6710 0.6200 0.6200 0.6200 32,500
Jul 18, 2024 0.6810 0.7100 0.6240 0.6400 0.6400 60,800
Jul 17, 2024 0.6830 0.6960 0.6700 0.6810 0.6810 17,700
Jul 16, 2024 0.7500 0.7500 0.6800 0.7030 0.7030 86,400
Jul 15, 2024 0.7670 0.7700 0.7100 0.7300 0.7300 24,300
Jul 12, 2024 0.7100 0.7480 0.7020 0.7180 0.7180 26,700
Jul 11, 2024 0.7330 0.7400 0.7050 0.7090 0.7090 21,400
Jul 10, 2024 0.7370 0.7500 0.7120 0.7120 0.7120 42,200
Jul 9, 2024 0.7380 0.7500 0.7160 0.7400 0.7400 12,900
Jul 8, 2024 0.7200 0.7590 0.7050 0.7160 0.7160 41,700
Jul 5, 2024 0.7340 0.7410 0.7110 0.7110 0.7110 157,000
Jul 3, 2024 0.7890 0.7890 0.7300 0.7480 0.7480 21,200
Jul 2, 2024 0.7700 0.7950 0.7200 0.7400 0.7400 83,500
Jul 1, 2024 0.7200 0.7690 0.7200 0.7620 0.7620 94,000
Jun 28, 2024 0.7500 0.7500 0.7200 0.7390 0.7390 29,300
Jun 27, 2024 0.7400 0.7500 0.7200 0.7470 0.7470 9,800
Jun 26, 2024 0.7210 0.7670 0.7200 0.7310 0.7310 27,800
Jun 25, 2024 0.7400 0.8030 0.7220 0.7380 0.7380 20,700
Jun 24, 2024 0.7890 0.7900 0.7400 0.7500 0.7500 16,600
Jun 21, 2024 0.7400 0.7600 0.7140 0.7370 0.7370 156,700
Jun 20, 2024 0.7400 0.7790 0.7040 0.7490 0.7490 13,500
Jun 18, 2024 0.7870 0.7900 0.7400 0.7610 0.7610 29,200
Jun 17, 2024 0.8000 0.8600 0.7400 0.8300 0.8300 167,500
Jun 14, 2024 0.7920 0.7920 0.7160 0.7450 0.7450 112,800
Jun 13, 2024 0.8100 0.8200 0.7600 0.7600 0.7600 79,700
Jun 12, 2024 0.7090 0.8250 0.7000 0.8100 0.8100 199,000
Jun 11, 2024 0.7100 0.7100 0.6790 0.7090 0.7090 53,100
Jun 10, 2024 0.6700 0.7300 0.6700 0.7000 0.7000 81,700
Jun 7, 2024 0.6700 0.7050 0.6510 0.6600 0.6600 62,300
Jun 6, 2024 0.7080 0.7150 0.6520 0.6660 0.6660 126,300
Jun 5, 2024 0.6980 0.7500 0.6980 0.7090 0.7090 49,600
Jun 4, 2024 0.7250 0.7250 0.6500 0.7000 0.7000 102,500
Jun 3, 2024 0.7600 0.7600 0.6900 0.7000 0.7000 63,900
May 31, 2024 0.7850 0.8040 0.7120 0.7240 0.7240 140,900
May 30, 2024 0.8000 0.8200 0.7600 0.7850 0.7850 26,900
May 29, 2024 0.8400 0.8400 0.7880 0.8140 0.8140 38,100
May 28, 2024 0.8500 0.8500 0.7820 0.8000 0.8000 81,500
May 24, 2024 0.8150 0.8500 0.7800 0.8500 0.8500 67,000
May 23, 2024 0.9100 0.9100 0.8100 0.8100 0.8100 68,300
May 22, 2024 0.8840 0.9040 0.8820 0.8920 0.8920 15,500
May 21, 2024 0.8630 0.9200 0.8630 0.9100 0.9100 17,300
May 20, 2024 0.8640 0.9030 0.8600 0.8990 0.8990 82,100
May 17, 2024 0.8870 0.9200 0.8570 0.8900 0.8900 66,900
May 16, 2024 0.8910 0.8910 0.8430 0.8890 0.8890 40,200
May 15, 2024 0.8600 0.8800 0.8410 0.8690 0.8690 61,300
May 14, 2024 0.9120 0.9120 0.8400 0.8620 0.8620 145,000
May 13, 2024 0.8400 0.8900 0.7900 0.8500 0.8500 58,100
May 10, 2024 0.8500 0.9100 0.8010 0.8740 0.8740 167,200
May 9, 2024 0.8200 0.8800 0.7900 0.8500 0.8500 90,900
May 8, 2024 0.8500 0.9690 0.7630 0.7980 0.7980 992,700
May 7, 2024 0.8060 0.8070 0.7820 0.7900 0.7900 33,100
May 6, 2024 0.8330 0.8340 0.7860 0.7920 0.7920 48,200
May 3, 2024 0.8400 0.8400 0.7820 0.8000 0.8000 42,400
May 2, 2024 0.8120 0.8290 0.7860 0.7860 0.7860 28,900
May 1, 2024 0.7900 0.8490 0.7800 0.8050 0.8050 94,400
Apr 30, 2024 0.8100 0.8100 0.7850 0.7900 0.7900 9,600
Apr 29, 2024 0.8500 0.8700 0.8000 0.8090 0.8090 62,500
Apr 26, 2024 0.8700 0.8700 0.7800 0.8200 0.8200 53,300
Apr 25, 2024 0.8800 0.9000 0.7970 0.8100 0.8100 72,000
Apr 24, 2024 0.8700 0.9300 0.8600 0.8740 0.8740 33,500
Apr 23, 2024 0.9000 0.9100 0.8580 0.8850 0.8850 63,000
Apr 22, 2024 0.8590 0.9400 0.8500 0.8700 0.8700 99,000
Apr 19, 2024 0.7680 0.8300 0.7500 0.8300 0.8300 160,800
Apr 18, 2024 0.7370 0.8000 0.7100 0.7490 0.7490 63,100
Apr 17, 2024 0.8550 0.8550 0.6700 0.7490 0.7490 285,400
Apr 16, 2024 1.0700 1.1190 0.6770 0.8500 0.8500 713,800
Apr 15, 2024 1.1600 1.1600 1.0000 1.0800 1.0800 196,100
Apr 12, 2024 1.2400 1.3000 1.0600 1.1170 1.1170 694,500
Apr 11, 2024 1.0900 1.2500 1.0500 1.1700 1.1700 1,121,900
Apr 10, 2024 1.0300 1.1300 1.0100 1.0500 1.0500 103,700
Apr 9, 2024 1.0500 1.0600 1.0100 1.0250 1.0250 137,700
Apr 8, 2024 1.0500 1.1000 1.0100 1.0650 1.0650 78,300
Apr 5, 2024 0.9250 1.0600 0.9250 1.0400 1.0400 113,700
Apr 4, 2024 0.9700 0.9780 0.8800 0.9620 0.9620 128,000
Apr 3, 2024 0.9200 0.9400 0.8970 0.9310 0.9310 283,800
Apr 2, 2024 1.1100 1.1100 0.9650 0.9650 0.9650 276,300
Apr 1, 2024 1.1000 1.1400 1.0600 1.1300 1.1300 198,800
Mar 28, 2024 1.0400 1.1500 1.0000 1.0600 1.0600 298,400
Mar 27, 2024 0.9700 1.0400 0.9200 1.0200 1.0200 219,400
Mar 26, 2024 0.9600 0.9800 0.8800 0.9530 0.9530 493,400
Mar 25, 2024 1.0300 1.0470 0.9500 0.9500 0.9500 352,300
Mar 22, 2024 1.0500 1.0980 1.0100 1.0100 1.0100 270,300
Mar 21, 2024 1.0900 1.1200 1.0500 1.0500 1.0500 418,500
Mar 20, 2024 1.1100 1.1100 1.0400 1.0800 1.0800 357,500
Mar 19, 2024 1.1300 1.1660 1.0100 1.1200 1.1200 401,900
Mar 18, 2024 1.2200 1.2250 1.1200 1.1500 1.1500 288,700
Mar 15, 2024 1.2100 1.2400 1.1000 1.2000 1.2000 427,100
Mar 14, 2024 1.2100 1.2800 1.1800 1.2500 1.2500 1,256,600
Mar 13, 2024 1.2000 1.3600 1.1800 1.3200 1.3200 693,300
Mar 12, 2024 1.4000 1.4000 1.1900 1.2200 1.2200 979,000
Mar 11, 2024 1.3500 1.4100 1.2200 1.3600 1.3600 938,500
Mar 8, 2024 1.3800 1.5200 1.2600 1.3500 1.3500 1,331,700
Mar 7, 2024 1.1900 1.5900 1.1200 1.4000 1.4000 2,244,200
Mar 6, 2024 1.3600 1.3600 1.1600 1.2800 1.2800 1,900,000
Mar 5, 2024 2.2300 2.2500 1.3200 1.3500 1.3500 1,995,100
Mar 4, 2024 4.0800 4.3990 3.4100 3.5300 3.5300 188,200
Mar 1, 2024 4.7500 4.9700 3.9800 4.0000 4.0000 239,200
Feb 29, 2024 10.7000 12.4700 10.6900 11.1100 11.1100 127,500
Feb 28, 2024 11.9900 11.9900 9.4600 10.6900 10.6900 16,500
Feb 27, 2024 12.4600 12.4800 11.9000 12.2600 12.2600 6,200
Feb 26, 2024 13.0900 14.4000 12.2500 12.4900 12.4900 8,000
Feb 23, 2024 11.0000 11.0000 11.0000 11.0000 11.0000 -
Feb 22, 2024 11.0000 11.0000 11.0000 11.0000 11.0000 -
Feb 21, 2024 11.0000 11.0000 11.0000 11.0000 11.0000 -
Feb 20, 2024 11.0000 11.0000 11.0000 11.0000 11.0000 -
Feb 16, 2024 11.0000 11.0000 11.0000 11.0000 11.0000 -
Feb 15, 2024 11.0000 11.0000 11.0000 11.0000 11.0000 -
Feb 14, 2024 11.0000 11.0000 11.0000 11.0000 11.0000 -
Feb 13, 2024 10.9900 11.0000 10.9900 11.0000 11.0000 2,100
Feb 12, 2024 10.9300 10.9300 10.9300 10.9300 10.9300 100
Feb 9, 2024 10.9500 10.9500 10.9500 10.9500 10.9500 1,600
Feb 8, 2024 10.9500 10.9900 10.9500 10.9900 10.9900 1,500
Feb 7, 2024 10.9000 10.9000 10.8750 10.9000 10.9000 1,500
Feb 6, 2024 10.9000 10.9000 10.9000 10.9000 10.9000 -
Feb 5, 2024 10.9000 10.9000 10.9000 10.9000 10.9000 -
Feb 2, 2024 10.9000 10.9000 10.9000 10.9000 10.9000 500
Feb 1, 2024 10.8000 10.8000 10.8000 10.8000 10.8000 -
Jan 31, 2024 10.8000 10.8000 10.8000 10.8000 10.8000 2,000
Jan 30, 2024 10.9000 10.9000 10.9000 10.9000 10.9000 -
Jan 29, 2024 10.9000 10.9000 10.9000 10.9000 10.9000 -
Jan 26, 2024 10.9000 10.9000 10.9000 10.9000 10.9000 100
Jan 25, 2024 10.9000 10.9000 10.9000 10.9000 10.9000 -
Jan 24, 2024 10.9000 10.9000 10.9000 10.9000 10.9000 200
Jan 23, 2024 10.8800 10.8800 10.8800 10.8800 10.8800 -
Jan 22, 2024 10.8800 10.8800 10.8800 10.8800 10.8800 -
Jan 19, 2024 10.8800 10.8800 10.8800 10.8800 10.8800 -
Jan 18, 2024 10.8800 10.8800 10.8800 10.8800 10.8800 -
Jan 17, 2024 10.8800 10.8800 10.8800 10.8800 10.8800 -
Jan 16, 2024 10.8800 10.8800 10.8800 10.8800 10.8800 -
Jan 12, 2024 10.8800 10.8800 10.8800 10.8800 10.8800 -
Jan 11, 2024 10.8800 10.8800 10.8800 10.8800 10.8800 200
Jan 10, 2024 10.9400 10.9400 10.9000 10.9000 10.9000 3,900
Jan 9, 2024 11.2100 11.2100 11.2100 11.2100 11.2100 -
Jan 8, 2024 11.2100 11.2100 11.2100 11.2100 11.2100 200
Jan 5, 2024 11.1900 11.1900 11.1900 11.1900 11.1900 -
Jan 4, 2024 12.0400 12.0400 11.1900 11.1900 11.1900 500
Jan 3, 2024 10.9900 10.9900 10.9900 10.9900 10.9900 -
Jan 2, 2024 10.9900 10.9900 10.9900 10.9900 10.9900 -
Dec 29, 2023 10.9900 10.9900 10.9900 10.9900 10.9900 -
Dec 28, 2023 10.9900 10.9900 10.9900 10.9900 10.9900 -
Dec 27, 2023 10.9900 10.9900 10.9900 10.9900 10.9900 70,000
Dec 26, 2023 10.9200 10.9400 10.9200 10.9400 10.9400 1,600
Dec 22, 2023 11.0500 11.0500 11.0500 11.0500 11.0500 -
Dec 21, 2023 11.0000 11.0500 11.0000 11.0500 11.0500 500
Dec 20, 2023 10.9870 11.0000 10.9870 10.9900 10.9900 236,500
Dec 19, 2023 10.9800 10.9800 10.9800 10.9800 10.9800 300
Dec 18, 2023 10.9800 10.9800 10.9700 10.9700 10.9700 2,300
Dec 15, 2023 10.9900 10.9900 10.9900 10.9900 10.9900 100
Dec 14, 2023 10.9500 10.9900 10.9500 10.9900 10.9900 60,000
Dec 13, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 -
Dec 12, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 -
Dec 11, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 -
Dec 8, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 -
Dec 7, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 -
Dec 6, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 -
Dec 5, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 500
Dec 4, 2023 10.9200 10.9200 10.9200 10.9200 10.9200 -
Dec 1, 2023 10.9200 10.9200 10.9200 10.9200 10.9200 -
Nov 30, 2023 10.9200 10.9200 10.9200 10.9200 10.9200 -
Nov 29, 2023 10.9200 10.9200 10.9200 10.9200 10.9200 -
Nov 28, 2023 10.9100 10.9200 10.9100 10.9200 10.9200 55,200
Nov 27, 2023 10.9000 10.9050 10.9000 10.9000 10.9000 1,000,100
Nov 24, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 22, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 21, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 20, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 17, 2023 10.8950 10.9000 10.8500 10.8500 10.8500 20,600
Nov 16, 2023 10.8800 10.8800 10.8800 10.8800 10.8800 -
Nov 15, 2023 10.8800 10.8800 10.8800 10.8800 10.8800 -
Nov 14, 2023 10.8800 10.8800 10.8800 10.8800 10.8800 -
Nov 13, 2023 10.8800 10.8800 10.8800 10.8800 10.8800 -
Nov 10, 2023 10.8800 10.8800 10.8800 10.8800 10.8800 3,400
Nov 9, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Nov 8, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Nov 7, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Nov 6, 2023 10.8600 10.8700 10.8600 10.8700 10.8700 1,400
Nov 3, 2023 10.8400 10.8400 10.8400 10.8400 10.8400 -
Nov 2, 2023 10.8400 10.8400 10.8400 10.8400 10.8400 8,500
Nov 1, 2023 10.8400 10.8400 10.8400 10.8400 10.8400 -
Oct 31, 2023 10.8400 10.8400 10.8400 10.8400 10.8400 -
Oct 30, 2023 10.8400 10.8400 10.8400 10.8400 10.8400 -
Oct 27, 2023 10.8400 10.8400 10.8400 10.8400 10.8400 -
Oct 26, 2023 10.8400 10.8400 10.8400 10.8400 10.8400 -

Related Tickers