QT Imaging Holdings, Inc. (QTI)

NASDAQ: QTI · Real-Time Price · USD

0.420

+0.034 (8.78%)

At close: Dec 20, 2024, 4:00 PM

0.400

-0.020 (-4.79%)

After-hours: Dec 20, 2024, 6:28 PM EST

QT Imaging Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.39	0.44	0.39	0.42	0.42	8.56%	133,001
Dec 19, 2024	0.42	0.42	0.37	0.39	0.39	-3.28%	241,463
Dec 18, 2024	0.46	0.46	0.40	0.40	0.40	-8.88%	179,009
Dec 17, 2024	0.44	0.47	0.42	0.44	0.44	-3.20%	374,232
Dec 16, 2024	0.50	0.50	0.45	0.45	0.45	-9.28%	104,147
Dec 13, 2024	0.47	0.52	0.46	0.50	0.50	6.61%	295,049
Dec 12, 2024	0.49	0.49	0.46	0.47	0.47	-2.21%	155,626
Dec 11, 2024	0.48	0.49	0.47	0.48	0.48	-0.10%	23,615
Dec 10, 2024	0.51	0.51	0.47	0.48	0.48	-4.00%	132,117
Dec 9, 2024	0.53	0.54	0.49	0.50	0.50	-2.91%	212,047
Dec 6, 2024	0.51	0.55	0.49	0.52	0.52	-2.83%	154,501
Dec 5, 2024	0.49	0.54	0.49	0.53	0.53	6.43%	100,910
Dec 4, 2024	0.49	0.55	0.47	0.50	0.50	3.75%	575,929
Dec 3, 2024	0.50	0.51	0.47	0.48	0.48	-	56,772
Dec 2, 2024	0.54	0.55	0.48	0.48	0.48	-11.93%	214,715
Nov 29, 2024	0.50	0.55	0.49	0.55	0.55	14.42%	107,173
Nov 27, 2024	0.48	0.49	0.47	0.48	0.48	-0.77%	65,193
Nov 26, 2024	0.47	0.50	0.47	0.48	0.48	1.91%	110,531
Nov 25, 2024	0.50	0.52	0.47	0.47	0.47	0.19%	240,099
Nov 22, 2024	0.51	0.54	0.46	0.47	0.47	-8.36%	364,251
Nov 21, 2024	0.57	0.59	0.47	0.51	0.51	-9.97%	321,659
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