Skip to main content
QT Imaging Holdings, Inc. (QTI)
NASDAQ: QTI · Real-Time Price · USD
0.749
+0.062 (8.97%)
Sep 27, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 20240.670.760.640.750.7516.50%258,629
Sep 26, 20240.670.690.600.640.64-3.67%41,914
Sep 25, 20240.670.670.650.670.671.75%14,168
Sep 24, 20240.670.670.640.660.66-2.15%17,865
Sep 23, 20240.620.670.620.670.67-1.47%31,576
Sep 20, 20240.620.680.590.680.6813.33%56,534
Sep 19, 20240.630.640.600.600.601.35%14,049
Sep 18, 20240.640.660.590.590.59-6.80%104,043
Sep 17, 20240.620.640.600.640.645.87%14,226
Sep 16, 20240.580.680.550.600.6014.83%124,053
Sep 13, 20240.530.570.500.520.520.19%72,084
Sep 12, 20240.590.600.510.520.52-13.07%82,952
Sep 11, 20240.690.710.580.600.60-11.19%137,952
Sep 10, 20240.630.690.630.680.682.04%15,838
Sep 9, 20240.670.670.640.660.661.88%23,647
Sep 6, 20240.640.690.630.650.651.26%42,432
Sep 5, 20240.650.690.640.640.64-1.28%22,666
Sep 4, 20240.690.690.640.650.65-5.73%18,018
Sep 3, 20240.710.710.640.690.69-0.07%20,342
Aug 30, 20240.680.690.630.690.691.53%25,457
Aug 29, 20240.560.700.560.680.6818.09%113,110
Aug 28, 20240.580.610.530.580.58-4.08%47,241
Aug 27, 20240.620.640.560.600.60-6.10%137,093
Aug 26, 20240.690.690.620.640.64-4.28%1,031,217
Aug 23, 20240.500.730.500.670.6731.94%1,197,380
Aug 22, 20240.500.520.450.510.517.04%163,183
Aug 21, 20240.520.520.470.470.47-7.40%57,700
Aug 20, 20240.530.530.510.510.51-3.35%19,652
Aug 19, 20240.530.540.500.530.534.18%18,641
Aug 16, 20240.530.530.470.510.516.96%19,221
Aug 15, 20240.490.510.470.470.47-5.22%15,909
Aug 14, 20240.490.520.470.500.504.19%20,603
Aug 13, 20240.460.510.460.480.48-40,117
Aug 12, 20240.530.530.460.480.48-5.70%24,608
Aug 9, 20240.500.530.500.510.517.16%21,064
Aug 8, 20240.520.530.470.480.48-3.92%26,366
Aug 7, 20240.510.520.470.490.49-1.20%55,381
Aug 6, 20240.520.530.500.500.501.91%40,244
Aug 5, 20240.620.620.410.490.49-16.50%97,525
Aug 2, 20240.650.650.580.590.59-7.85%71,796
Aug 1, 20240.660.660.610.640.641.27%45,758
Jul 31, 20240.650.660.620.630.634.65%22,816
Jul 30, 20240.660.660.600.600.60-6.62%16,163
Jul 29, 20240.640.660.610.640.640.73%22,920
Jul 26, 20240.640.660.640.640.640.17%31,462
Jul 25, 20240.670.670.630.640.64-7.39%33,436
Jul 24, 20240.670.690.630.690.690.58%33,416
Jul 23, 20240.620.700.600.690.6913.97%77,310
Jul 22, 20240.650.650.600.600.60-2.92%66,091
Jul 19, 20240.670.670.620.620.62-3.13%32,460
Jul 18, 20240.680.710.620.640.64-6.03%60,764
Jul 17, 20240.680.700.670.680.68-3.12%17,736
Jul 16, 20240.750.750.680.700.70-3.74%86,534
Jul 15, 20240.770.770.710.730.731.68%24,299
Jul 12, 20240.710.750.700.720.721.30%26,714
Jul 11, 20240.730.740.710.710.71-0.48%21,423
Jul 10, 20240.740.750.710.710.71-3.73%42,194
Jul 9, 20240.740.750.720.740.743.34%12,919
Jul 8, 20240.720.760.710.720.720.76%41,739
Jul 5, 20240.730.740.710.710.71-5.04%157,013
Jul 3, 20240.790.790.730.750.751.14%21,243
Jul 2, 20240.770.800.720.740.74-2.85%83,726
Jul 1, 20240.720.770.720.760.763.07%94,004
Jun 28, 20240.750.750.720.740.74-1.04%29,279
Jun 27, 20240.740.750.720.750.752.23%9,829
Jun 26, 20240.720.770.720.730.73-1.07%27,763
Jun 25, 20240.740.800.720.740.74-1.55%20,748
Jun 24, 20240.790.790.740.750.751.75%16,643
Jun 21, 20240.740.760.710.740.74-1.52%156,706
Jun 20, 20240.740.780.700.750.75-1.63%13,541
Jun 18, 20240.790.790.740.760.76-8.29%29,239
Jun 17, 20240.800.860.740.830.8311.37%167,473
Jun 14, 20240.790.790.720.750.75-2.01%112,848
Jun 13, 20240.810.820.760.760.76-6.14%79,806
Jun 12, 20240.710.830.700.810.8114.25%199,001
Jun 11, 20240.710.710.680.710.711.30%53,100
Jun 10, 20240.670.730.670.700.706.05%81,733
Jun 7, 20240.670.710.650.660.66-0.86%62,277
Jun 6, 20240.710.720.650.670.67-6.04%126,321
Jun 5, 20240.700.750.700.710.711.27%49,638
Jun 4, 20240.730.730.650.700.70-0.03%102,481
Jun 3, 20240.760.760.690.700.70-3.33%63,899
May 31, 20240.790.800.710.720.72-7.78%140,858
May 30, 20240.800.820.760.790.79-3.56%26,868
May 29, 20240.840.840.790.810.811.75%38,099
May 28, 20240.850.850.780.800.80-5.89%81,479
May 24, 20240.820.850.780.850.854.94%66,972
May 23, 20240.910.910.810.810.81-9.22%68,342
May 22, 20240.880.900.880.890.89-1.93%15,538
May 21, 20240.860.920.860.910.911.26%17,278
May 20, 20240.860.900.860.900.901.02%82,136
May 17, 20240.890.920.860.890.890.07%66,933
May 16, 20240.890.890.840.890.892.27%40,209
May 15, 20240.860.880.840.870.870.81%61,299
May 14, 20240.910.910.840.860.861.45%145,008
May 13, 20240.840.890.790.850.85-2.75%58,075
May 10, 20240.850.910.800.870.872.82%167,221
May 9, 20240.820.880.790.850.856.56%90,880
May 8, 20240.850.970.760.800.800.97%992,664
May 7, 20240.810.810.780.790.79-0.20%33,075