QT Imaging Holdings, Inc. (QTI)
NASDAQ: QTI · Real-Time Price · USD
0.570
+0.005 (0.85%)
Nov 20, 2024, 4:00 PM EST - Market closed
QT Imaging Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | 0.85% | 220,595 |
Nov 19, 2024 | 0.56 | 0.67 | 0.54 | 0.57 | 0.57 | 10.78% | 341,801 |
Nov 18, 2024 | 0.60 | 0.60 | 0.49 | 0.51 | 0.51 | -10.37% | 297,272 |
Nov 15, 2024 | 0.58 | 0.68 | 0.51 | 0.57 | 0.57 | 16.36% | 1,258,120 |
Nov 14, 2024 | 0.50 | 0.50 | 0.43 | 0.49 | 0.49 | 2.90% | 88,682 |
Nov 13, 2024 | 0.47 | 0.52 | 0.46 | 0.48 | 0.48 | -0.50% | 154,392 |
Nov 12, 2024 | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -5.63% | 155,173 |
Nov 11, 2024 | 0.55 | 0.55 | 0.48 | 0.51 | 0.51 | -0.76% | 75,488 |
Nov 8, 2024 | 0.59 | 0.59 | 0.48 | 0.51 | 0.51 | -8.44% | 514,578 |
Nov 7, 2024 | 0.58 | 0.60 | 0.54 | 0.56 | 0.56 | -0.54% | 136,699 |
Nov 6, 2024 | 0.64 | 0.64 | 0.54 | 0.56 | 0.56 | 1.74% | 88,635 |
Nov 5, 2024 | 0.66 | 0.67 | 0.55 | 0.55 | 0.55 | -6.24% | 276,731 |
Nov 4, 2024 | 0.69 | 0.73 | 0.57 | 0.59 | 0.59 | -14.93% | 111,076 |
Nov 1, 2024 | 0.77 | 0.77 | 0.68 | 0.69 | 0.69 | -7.90% | 39,109 |
Oct 31, 2024 | 0.72 | 0.77 | 0.70 | 0.75 | 0.75 | 1.24% | 42,953 |
Oct 30, 2024 | 0.75 | 0.76 | 0.70 | 0.74 | 0.74 | -1.46% | 64,054 |
Oct 29, 2024 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -10.60% | 48,786 |
Oct 28, 2024 | 0.70 | 0.84 | 0.67 | 0.84 | 0.84 | 18.48% | 60,347 |
Oct 25, 2024 | 0.70 | 0.71 | 0.65 | 0.71 | 0.71 | 2.75% | 28,025 |
Oct 24, 2024 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 0.15% | 12,990 |
Oct 23, 2024 | 0.68 | 0.69 | 0.64 | 0.69 | 0.69 | -0.14% | 41,511 |
Oct 22, 2024 | 0.68 | 0.69 | 0.64 | 0.69 | 0.69 | 2.99% | 21,870 |
Oct 21, 2024 | 0.64 | 0.67 | 0.59 | 0.67 | 0.67 | 4.69% | 75,736 |
Oct 18, 2024 | 0.61 | 0.64 | 0.56 | 0.64 | 0.64 | 10.34% | 68,766 |
Oct 17, 2024 | 0.64 | 0.64 | 0.55 | 0.58 | 0.58 | -9.38% | 208,253 |
Oct 16, 2024 | 0.63 | 0.64 | 0.58 | 0.64 | 0.64 | 4.23% | 64,457 |
Oct 15, 2024 | 0.62 | 0.63 | 0.57 | 0.61 | 0.61 | 3.24% | 39,385 |
Oct 14, 2024 | 0.58 | 0.61 | 0.56 | 0.59 | 0.59 | 5.93% | 82,099 |
Oct 11, 2024 | 0.65 | 0.65 | 0.55 | 0.56 | 0.56 | -3.19% | 261,959 |
Oct 10, 2024 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 22,125 |
Oct 9, 2024 | 0.64 | 0.64 | 0.57 | 0.57 | 0.57 | -5.16% | 77,044 |
Oct 8, 2024 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -3.06% | 41,673 |
Oct 7, 2024 | 0.66 | 0.67 | 0.61 | 0.62 | 0.62 | -1.32% | 20,687 |
Oct 4, 2024 | 0.67 | 0.67 | 0.60 | 0.63 | 0.63 | -0.93% | 83,140 |
Oct 3, 2024 | 0.66 | 0.69 | 0.63 | 0.63 | 0.63 | -3.91% | 35,165 |
Oct 2, 2024 | 0.69 | 0.70 | 0.66 | 0.66 | 0.66 | -7.11% | 49,200 |
Oct 1, 2024 | 0.70 | 0.75 | 0.66 | 0.71 | 0.71 | 0.17% | 45,805 |
Sep 30, 2024 | 0.76 | 0.76 | 0.65 | 0.71 | 0.71 | -5.25% | 117,068 |
Sep 27, 2024 | 0.67 | 0.76 | 0.64 | 0.75 | 0.75 | 16.50% | 258,629 |
Sep 26, 2024 | 0.67 | 0.69 | 0.60 | 0.64 | 0.64 | -3.67% | 41,914 |
Sep 25, 2024 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 1.75% | 14,168 |
Sep 24, 2024 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | -2.15% | 17,865 |
Sep 23, 2024 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | -1.47% | 31,576 |
Sep 20, 2024 | 0.62 | 0.68 | 0.59 | 0.68 | 0.68 | 13.33% | 56,534 |
Sep 19, 2024 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | 1.35% | 14,049 |
Sep 18, 2024 | 0.64 | 0.66 | 0.59 | 0.59 | 0.59 | -6.80% | 104,043 |
Sep 17, 2024 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 5.87% | 14,226 |
Sep 16, 2024 | 0.58 | 0.68 | 0.55 | 0.60 | 0.60 | 14.83% | 124,053 |
Sep 13, 2024 | 0.53 | 0.57 | 0.50 | 0.52 | 0.52 | 0.19% | 72,084 |
Sep 12, 2024 | 0.59 | 0.60 | 0.51 | 0.52 | 0.52 | -13.07% | 82,952 |
Sep 11, 2024 | 0.69 | 0.71 | 0.58 | 0.60 | 0.60 | -11.19% | 137,952 |
Sep 10, 2024 | 0.63 | 0.69 | 0.63 | 0.68 | 0.68 | 2.04% | 15,838 |
Sep 9, 2024 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | 1.88% | 23,647 |
Sep 6, 2024 | 0.64 | 0.69 | 0.63 | 0.65 | 0.65 | 1.26% | 42,432 |
Sep 5, 2024 | 0.65 | 0.69 | 0.64 | 0.64 | 0.64 | -1.28% | 22,666 |
Sep 4, 2024 | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -5.73% | 18,018 |
Sep 3, 2024 | 0.71 | 0.71 | 0.64 | 0.69 | 0.69 | -0.07% | 20,342 |
Aug 30, 2024 | 0.68 | 0.69 | 0.63 | 0.69 | 0.69 | 1.53% | 25,457 |
Aug 29, 2024 | 0.56 | 0.70 | 0.56 | 0.68 | 0.68 | 18.09% | 113,110 |
Aug 28, 2024 | 0.58 | 0.61 | 0.53 | 0.58 | 0.58 | -4.08% | 47,241 |
Aug 27, 2024 | 0.62 | 0.64 | 0.56 | 0.60 | 0.60 | -6.10% | 137,093 |
Aug 26, 2024 | 0.69 | 0.69 | 0.62 | 0.64 | 0.64 | -4.29% | 1,031,217 |
Aug 23, 2024 | 0.50 | 0.73 | 0.50 | 0.67 | 0.67 | 31.94% | 1,197,380 |
Aug 22, 2024 | 0.50 | 0.52 | 0.45 | 0.51 | 0.51 | 7.04% | 163,183 |
Aug 21, 2024 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -7.40% | 57,700 |
Aug 20, 2024 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.35% | 19,652 |
Aug 19, 2024 | 0.53 | 0.54 | 0.50 | 0.53 | 0.53 | 4.18% | 18,641 |
Aug 16, 2024 | 0.53 | 0.53 | 0.47 | 0.51 | 0.51 | 6.96% | 19,221 |
Aug 15, 2024 | 0.49 | 0.51 | 0.47 | 0.47 | 0.47 | -5.22% | 15,909 |
Aug 14, 2024 | 0.49 | 0.52 | 0.47 | 0.50 | 0.50 | 4.19% | 20,603 |
Aug 13, 2024 | 0.46 | 0.51 | 0.46 | 0.48 | 0.48 | - | 40,117 |
Aug 12, 2024 | 0.53 | 0.53 | 0.46 | 0.48 | 0.48 | -5.70% | 24,608 |
Aug 9, 2024 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 7.16% | 21,064 |
Aug 8, 2024 | 0.51 | 0.53 | 0.47 | 0.48 | 0.48 | -3.92% | 26,366 |
Aug 7, 2024 | 0.51 | 0.52 | 0.47 | 0.49 | 0.49 | -1.20% | 55,381 |
Aug 6, 2024 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | 1.91% | 40,244 |
Aug 5, 2024 | 0.62 | 0.62 | 0.41 | 0.49 | 0.49 | -16.50% | 97,525 |
Aug 2, 2024 | 0.65 | 0.65 | 0.58 | 0.59 | 0.59 | -7.84% | 71,796 |
Aug 1, 2024 | 0.66 | 0.66 | 0.61 | 0.64 | 0.64 | 1.26% | 45,758 |
Jul 31, 2024 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | 4.65% | 22,816 |
Jul 30, 2024 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -6.62% | 16,163 |
Jul 29, 2024 | 0.64 | 0.66 | 0.61 | 0.64 | 0.64 | 0.73% | 22,920 |
Jul 26, 2024 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | 0.17% | 31,462 |
Jul 25, 2024 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -7.39% | 33,436 |
Jul 24, 2024 | 0.67 | 0.69 | 0.63 | 0.69 | 0.69 | 0.58% | 33,416 |
Jul 23, 2024 | 0.62 | 0.70 | 0.60 | 0.69 | 0.69 | 13.97% | 77,310 |
Jul 22, 2024 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -2.92% | 66,091 |
Jul 19, 2024 | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -3.13% | 32,460 |
Jul 18, 2024 | 0.68 | 0.71 | 0.62 | 0.64 | 0.64 | -6.03% | 60,764 |
Jul 17, 2024 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -3.12% | 17,736 |
Jul 16, 2024 | 0.75 | 0.75 | 0.68 | 0.70 | 0.70 | -3.73% | 86,534 |
Jul 15, 2024 | 0.77 | 0.77 | 0.71 | 0.73 | 0.73 | 1.69% | 24,299 |
Jul 12, 2024 | 0.71 | 0.75 | 0.70 | 0.72 | 0.72 | 1.29% | 26,714 |
Jul 11, 2024 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -0.48% | 21,423 |
Jul 10, 2024 | 0.74 | 0.75 | 0.71 | 0.71 | 0.71 | -3.73% | 42,194 |
Jul 9, 2024 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 3.34% | 12,919 |
Jul 8, 2024 | 0.72 | 0.76 | 0.71 | 0.72 | 0.72 | 0.76% | 41,739 |
Jul 5, 2024 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -5.04% | 157,013 |
Jul 3, 2024 | 0.79 | 0.79 | 0.73 | 0.75 | 0.75 | 1.14% | 21,243 |
Jul 2, 2024 | 0.77 | 0.80 | 0.72 | 0.74 | 0.74 | -2.85% | 83,726 |