Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

QT Imaging Holdings, Inc. - Common Stock (NQ: QTI )

0.4701 -0.0429 (-8.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.5110 0.5400 0.4608 0.4701 361,715 -0.04(-8.36%)
Nov 21, 2024 0.5700 0.5900 0.4700 0.5130 320,623 -0.06(-9.97%)
Nov 20, 2024 0.5830 0.5830 0.5470 0.5698 218,005 +0.00(+0.85%)
Nov 19, 2024 0.5600 0.6700 0.5372 0.5650 341,689 +0.05(+10.78%)
Nov 18, 2024 0.6000 0.6000 0.4908 0.5100 295,278 -0.06(-10.37%)
Nov 15, 2024 0.5800 0.6800 0.5134 0.5690 1,258,120 +0.08(+16.36%)
Nov 14, 2024 0.5000 0.5000 0.4330 0.4890 88,681 +0.01(+2.90%)
Nov 13, 2024 0.4700 0.5196 0.4600 0.4752 154,392 -0.00(-0.50%)
Nov 12, 2024 0.5319 0.5319 0.4751 0.4776 150,797 -0.03(-5.63%)
Nov 11, 2024 0.5520 0.5530 0.4808 0.5061 75,488 -0.00(-0.76%)
Nov 08, 2024 0.5880 0.5880 0.4779 0.5100 514,578 -0.05(-8.44%)
Nov 07, 2024 0.5800 0.6010 0.5420 0.5570 136,699 -0.00(-0.54%)
Nov 06, 2024 0.6360 0.6360 0.5400 0.5600 88,635 +0.01(+1.74%)
Nov 05, 2024 0.6600 0.6687 0.5500 0.5504 275,000 -0.04(-6.24%)
Nov 04, 2024 0.6900 0.7314 0.5650 0.5870 110,674 -0.10(-14.93%)
Nov 01, 2024 0.7690 0.7690 0.6794 0.6900 39,109 -0.06(-7.90%)
Oct 31, 2024 0.7201 0.7689 0.7000 0.7492 42,953 +0.01(+1.24%)
Oct 30, 2024 0.7500 0.7600 0.7000 0.7400 64,054 -0.01(-1.46%)
Oct 29, 2024 0.8100 0.8148 0.7500 0.7510 47,779 -0.09(-10.60%)
Oct 28, 2024 0.7000 0.8400 0.6745 0.8400 60,347 +0.13(+18.48%)
Oct 25, 2024 0.7000 0.7100 0.6450 0.7090 28,025 +0.02(+2.75%)
Oct 24, 2024 0.6900 0.6900 0.6481 0.6900 12,990 +0.00(+0.15%)
Oct 23, 2024 0.6800 0.6890 0.6402 0.6890 41,511 -0.00(-0.14%)
Oct 22, 2024 0.6800 0.6900 0.6400 0.6900 21,770 +0.02(+2.99%)
Oct 21, 2024 0.6400 0.6700 0.5901 0.6700 75,736 +0.03(+4.69%)
Oct 18, 2024 0.6100 0.6400 0.5550 0.6400 68,766 +0.06(+10.34%)
Oct 17, 2024 0.6400 0.6400 0.5525 0.5800 208,253 -0.06(-9.38%)
Oct 16, 2024 0.6300 0.6400 0.5810 0.6400 64,457 +0.03(+4.22%)
Oct 15, 2024 0.6200 0.6280 0.5704 0.6141 39,385 +0.02(+3.24%)
Oct 14, 2024 0.5840 0.6100 0.5614 0.5948 82,099 +0.03(+5.93%)
Oct 11, 2024 0.6500 0.6500 0.5512 0.5615 261,959 -0.02(-3.19%)
Oct 10, 2024 0.5850 0.5903 0.5650 0.5800 22,125 +0.01(+1.75%)
Oct 09, 2024 0.6400 0.6400 0.5678 0.5700 77,044 -0.03(-5.16%)
Oct 08, 2024 0.6600 0.6600 0.6000 0.6010 41,672 -0.02(-3.06%)
Oct 07, 2024 0.6600 0.6666 0.6100 0.6200 20,687 -0.01(-1.32%)
Oct 04, 2024 0.6700 0.6700 0.6000 0.6283 83,115 -0.01(-0.93%)
Oct 03, 2024 0.6600 0.6900 0.6290 0.6342 35,165 -0.03(-3.91%)
Oct 02, 2024 0.6900 0.7000 0.6600 0.6600 49,200 -0.05(-7.11%)
Oct 01, 2024 0.7000 0.7500 0.6600 0.7105 45,805 +0.00(+0.17%)
Sep 30, 2024 0.7590 0.7595 0.6500 0.7093 117,067 -0.04(-5.25%)
Sep 27, 2024 0.6700 0.7570 0.6400 0.7486 258,629 +0.11(+16.50%)
Sep 26, 2024 0.6701 0.6900 0.6000 0.6426 41,914 -0.02(-3.67%)
Sep 25, 2024 0.6700 0.6700 0.6450 0.6671 14,168 +0.01(+1.75%)
Sep 24, 2024 0.6696 0.6700 0.6410 0.6556 17,865 -0.01(-2.15%)
Sep 23, 2024 0.6200 0.6700 0.6210 0.6700 31,576 -0.01(-1.47%)
Sep 20, 2024 0.6190 0.6800 0.5903 0.6800 56,534 +0.08(+13.33%)
Sep 19, 2024 0.6300 0.6401 0.6000 0.6000 14,049 +0.01(+1.35%)
Sep 18, 2024 0.6400 0.6600 0.5920 0.5920 104,043 -0.04(-6.80%)
Sep 17, 2024 0.6200 0.6400 0.5997 0.6352 14,226 +0.04(+5.87%)
Sep 16, 2024 0.5800 0.6800 0.5500 0.6000 123,513 +0.08(+14.83%)
Sep 13, 2024 0.5300 0.5749 0.5000 0.5225 72,084 +0.00(+0.19%)
Sep 12, 2024 0.5900 0.6000 0.5054 0.5215 82,927 -0.08(-13.07%)
Sep 11, 2024 0.6900 0.7100 0.5800 0.5999 137,952 -0.08(-11.19%)
Sep 10, 2024 0.6302 0.6899 0.6300 0.6755 15,838 +0.01(+2.04%)
Sep 09, 2024 0.6700 0.6739 0.6400 0.6620 23,647 +0.01(+1.88%)
Sep 06, 2024 0.6440 0.6900 0.6270 0.6498 42,432 +0.01(+1.26%)
Sep 05, 2024 0.6500 0.6900 0.6400 0.6417 22,516 -0.01(-1.28%)
Sep 04, 2024 0.6889 0.6900 0.6418 0.6500 18,563 -0.04(-5.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.