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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.580.580.550.570.570.85%220,595
Nov 19, 20240.560.670.540.570.5710.78%341,801
Nov 18, 20240.600.600.490.510.51-10.37%297,272
Nov 15, 20240.580.680.510.570.5716.36%1,258,120
Nov 14, 20240.500.500.430.490.492.90%88,682
Nov 13, 20240.470.520.460.480.48-0.50%154,392
Nov 12, 20240.530.530.480.480.48-5.63%155,173
Nov 11, 20240.550.550.480.510.51-0.76%75,488
Nov 8, 20240.590.590.480.510.51-8.44%514,578
Nov 7, 20240.580.600.540.560.56-0.54%136,699
Nov 6, 20240.640.640.540.560.561.74%88,635
Nov 5, 20240.660.670.550.550.55-6.24%276,731
Nov 4, 20240.690.730.570.590.59-14.93%111,076
Nov 1, 20240.770.770.680.690.69-7.90%39,109
Oct 31, 20240.720.770.700.750.751.24%42,953
Oct 30, 20240.750.760.700.740.74-1.46%64,054
Oct 29, 20240.810.810.750.750.75-10.60%48,786
Oct 28, 20240.700.840.670.840.8418.48%60,347
Oct 25, 20240.700.710.650.710.712.75%28,025
Oct 24, 20240.690.690.650.690.690.15%12,990
Oct 23, 20240.680.690.640.690.69-0.14%41,511
Oct 22, 20240.680.690.640.690.692.99%21,870
Oct 21, 20240.640.670.590.670.674.69%75,736
Oct 18, 20240.610.640.560.640.6410.34%68,766
Oct 17, 20240.640.640.550.580.58-9.38%208,253
Oct 16, 20240.630.640.580.640.644.23%64,457
Oct 15, 20240.620.630.570.610.613.24%39,385
Oct 14, 20240.580.610.560.590.595.93%82,099
Oct 11, 20240.650.650.550.560.56-3.19%261,959
Oct 10, 20240.590.590.570.580.581.75%22,125
Oct 9, 20240.640.640.570.570.57-5.16%77,044
Oct 8, 20240.660.660.600.600.60-3.06%41,673
Oct 7, 20240.660.670.610.620.62-1.32%20,687
Oct 4, 20240.670.670.600.630.63-0.93%83,140
Oct 3, 20240.660.690.630.630.63-3.91%35,165
Oct 2, 20240.690.700.660.660.66-7.11%49,200
Oct 1, 20240.700.750.660.710.710.17%45,805
Sep 30, 20240.760.760.650.710.71-5.25%117,068
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, 20240.690.690.620.640.64-4.29%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, 20240.510.530.470.480.48-3.92%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, 20240.650.650.580.590.59-7.84%71,796
Aug 1, 20240.660.660.610.640.641.26%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, 20240.750.750.680.700.70-3.73%86,534
Jul 15, 20240.770.770.710.730.731.69%24,299
Jul 12, 20240.710.750.700.720.721.29%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